CLF - Cleveland-Cliffs Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CLF181019C000010002018-08-22 6:26PM EDT1.008.8510.0512.050.00-1452,531.25%
CLF181019C000020002018-10-03 2:17PM EDT2.0010.659.1511.850.00-3012,318.75%
CLF181019C000040002018-09-21 12:46PM EDT4.008.157.508.200.00+21.46%153835.94%
CLF181019C000050002018-09-18 9:53AM EDT5.006.906.657.000.00-5096653.13%
CLF181019C000060002018-10-16 3:54PM EDT6.005.755.555.650.00-261,1890.00%
CLF181019C000070002018-10-17 10:31AM EDT7.004.684.554.75-0.21-4.29%801,236362.50%
CLF181019C000080002018-10-17 11:03AM EDT8.003.603.553.65-0.25-6.49%617,3510.00%
CLF181019C000090002018-10-17 10:13AM EDT9.002.702.592.65-0.06-2.17%3010,2660.00%
CLF181019C000095002018-10-10 3:29PM EDT9.502.222.232.70-1.28-57.66%2949271.09%
CLF181019C000100002018-10-17 10:35AM EDT10.001.611.601.69-0.19-10.56%47811,50196.88%
CLF181019C000105002018-10-17 11:07AM EDT10.501.201.221.24-0.19-13.67%2660097.66%
CLF181019C000110002018-10-17 11:08AM EDT11.000.870.840.85-0.02-2.25%1837,917103.91%
CLF181019C000115002018-10-17 11:05AM EDT11.500.530.540.55-0.09-14.52%921,222107.81%
CLF181019C000120002018-10-17 10:34AM EDT12.000.300.310.32-0.08-21.05%6815,210107.42%
CLF181019C000125002018-10-17 11:05AM EDT12.500.170.170.18-0.04-19.05%2294,995109.38%
CLF181019C000130002018-10-17 11:04AM EDT13.000.090.090.10-0.02-18.18%1,44020,784112.50%
CLF181019C000135002018-10-17 10:26AM EDT13.500.050.050.06-0.01-16.67%2677,236118.75%
CLF181019C000140002018-10-17 10:33AM EDT14.000.020.030.04-0.01-33.33%84,042126.56%
CLF181019C000145002018-10-15 2:05PM EDT14.500.030.000.030.00-20850125.00%
CLF181019C000150002018-10-11 12:37PM EDT15.000.030.020.04-0.01-33.33%114,401157.81%
CLF181019C000155002018-10-12 3:26PM EDT15.500.010.000.02-0.01-50.00%50203143.75%
CLF181019C000160002018-10-10 12:05PM EDT16.000.010.000.02-0.02-200.00%25174159.38%
CLF181019C000165002018-10-15 9:41AM EDT16.500.020.000.020.00-1030171.88%
CLF181019C000170002018-10-01 3:22PM EDT17.000.020.000.020.00-43299184.38%
PutsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CLF181019P000030002018-04-24 11:59AM EDT3.000.040.000.020.00+100.00%220976637.50%
CLF181019P000040002018-06-12 2:37PM EDT4.000.030.000.020.00+100.00%389427500.00%
CLF181019P000050002018-08-14 11:40AM EDT5.000.010.000.020.00-113632406.25%
CLF181019P000060002018-07-25 1:19PM EDT6.000.030.020.020.00-1071,618356.25%
CLF181019P000070002018-09-19 10:20AM EDT7.000.010.000.020.00-303,725256.25%
CLF181019P000080002018-10-15 9:30AM EDT8.000.030.000.020.00-506,698193.75%
CLF181019P000090002018-10-15 9:30AM EDT9.000.030.000.020.00-5008,591140.63%
CLF181019P000095002018-10-15 11:00AM EDT9.500.030.000.030.00-1555121.88%
CLF181019P000100002018-10-17 10:26AM EDT10.000.040.050.060.00-1392,818129.69%
CLF181019P000105002018-10-17 10:26AM EDT10.500.090.120.13+0.01+12.50%62829128.13%
CLF181019P000110002018-10-17 11:08AM EDT11.000.230.230.24+0.03+15.00%7654,763122.66%
CLF181019P000115002018-10-17 10:34AM EDT11.500.430.440.45+0.07+19.44%1482,280126.17%
CLF181019P000120002018-10-17 10:15AM EDT12.000.650.720.73+0.07+12.07%883,769128.13%
CLF181019P000125002018-10-17 11:03AM EDT12.501.081.091.11+0.10+10.20%4653,509137.50%
CLF181019P000130002018-10-17 10:30AM EDT13.001.441.491.53+0.16+12.50%12,036143.75%
CLF181019P000135002018-10-11 11:47AM EDT13.501.841.511.69+0.40+21.74%168400.00%
CLF181019P000140002018-10-12 11:45AM EDT14.002.171.992.26-0.12-5.24%59430.00%
CLF181019P000145002018-10-16 9:32AM EDT14.502.542.792.960.00-10833156.25%
CLF181019P000150002018-10-15 3:40PM EDT15.003.203.353.450.00-2467190.63%
CLF181019P000155002018-10-12 11:53PM EDT15.503.603.403.600.00-600.00%
CLF181019P000160002018-09-28 11:44PM EDT16.003.304.004.150.00-11210.00%
CLF181019P000165002018-10-15 9:37AM EDT16.504.804.805.000.00-425242.19%
CLF181019P000170002018-10-10 11:20AM EDT17.005.155.005.25+0.35+6.80%701030.00%