CLF - Cleveland-Cliffs Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CLF180720C000010002018-06-08 2:49PM EDT1.007.506.758.90+7.50+100.00%11110.00%
CLF180720C000020002018-04-20 11:49PM EDT2.005.256.156.25+5.25+100.00%110.00%
CLF180720C000030002018-05-29 11:19AM EDT3.005.405.155.25+5.40+100.00%1091200.00%
CLF180720C000040002018-06-28 9:47AM EDT4.004.254.154.25+4.25+100.00%21160.00%
CLF180720C000045002018-07-06 10:09AM EDT4.503.803.653.75+3.80+100.00%40490.00%
CLF180720C000050002018-07-19 3:48PM EDT5.003.850.000.000.00-1200.00%
CLF180720C000055002018-07-16 3:46PM EDT5.502.732.692.72+2.73+100.00%711840.00%
CLF180720C000060002018-07-19 3:22PM EDT6.002.810.000.000.00-5400.00%
CLF180720C000065002018-07-19 10:02AM EDT6.502.130.000.000.00-3800.00%
CLF180720C000070002018-07-19 3:55PM EDT7.001.860.000.000.00-10,92400.00%
CLF180720C000075002018-07-19 3:48PM EDT7.501.360.000.000.00-14100.00%
CLF180720C000080002018-07-19 3:59PM EDT8.000.940.000.000.00-2,39200.00%
CLF180720C000085002018-07-19 3:56PM EDT8.500.540.000.000.00-1,77200.00%
CLF180720C000090002018-07-19 3:59PM EDT9.000.250.000.000.00-4,867012.50%
CLF180720C000095002018-07-19 3:56PM EDT9.500.110.000.000.00-3,068050.00%
CLF180720C000100002018-07-19 3:57PM EDT10.000.040.000.000.00-590050.00%
CLF180720C000105002018-07-19 3:37PM EDT10.500.020.000.000.00-103050.00%
CLF180720C000110002018-07-19 3:37PM EDT11.000.010.000.000.00-103050.00%
CLF180720C000120002018-07-17 11:57AM EDT12.000.010.000.000.00-30050.00%
CLF180720C000130002018-05-18 11:25AM EDT13.000.030.000.02+0.03+100.00%1064337.50%
CLF180720C000140002018-06-01 11:52PM EDT14.000.010.000.02+0.01+100.00%11387.50%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CLF180720P000010002018-02-03 12:48AM EDT1.000.010.000.02+0.01+100.00%20201,800.00%
CLF180720P000030002018-06-27 3:36PM EDT3.000.010.000.02+0.01+100.00%1727925.00%
CLF180720P000040002018-05-09 10:52AM EDT4.000.020.010.02+0.02+100.00%52,166725.00%
CLF180720P000050002018-06-27 12:55PM EDT5.000.020.000.02+0.02+100.00%61,212500.00%
CLF180720P000060002018-07-19 3:49PM EDT6.000.010.000.000.00-12050.00%
CLF180720P000065002018-07-02 12:26PM EDT6.500.050.000.02+0.05+100.00%77293.75%
CLF180720P000070002018-07-19 1:34PM EDT7.000.010.000.000.00-4050.00%
CLF180720P000075002018-07-19 3:58PM EDT7.500.020.000.000.00-1,072050.00%
CLF180720P000080002018-07-19 3:59PM EDT8.000.070.000.000.00-16,770050.00%
CLF180720P000085002018-07-19 3:59PM EDT8.500.180.000.000.00-4,174025.00%
CLF180720P000090002018-07-19 3:59PM EDT9.000.370.000.000.00-46700.00%
CLF180720P000095002018-07-19 3:53PM EDT9.500.740.000.000.00-5000.00%
CLF180720P000100002018-07-19 2:55PM EDT10.001.250.000.000.00-1900.00%
CLF180720P000105002018-07-19 11:50AM EDT10.501.840.000.000.00-200.00%
CLF180720P000110002018-07-09 10:41AM EDT11.002.582.772.82+2.58+100.00%12887716.41%
CLF180720P000120002018-07-18 2:36PM EDT12.003.300.000.000.00-7000.00%