CLF - Cleveland-Cliffs Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 July 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CLF190719C000020002019-06-10 12:05AM EDT2.007.008.708.950.00-501,912.50%
CLF190719C000030002019-06-07 11:02AM EDT3.006.557.457.900.00-11111,225.00%
CLF190719C000040002019-05-30 2:39PM EDT4.004.806.456.950.00-221,156.25%
CLF190719C000050002019-06-28 12:49PM EDT5.005.605.406.700.00-231,118.75%
CLF190719C000060002019-06-18 12:46PM EDT6.004.124.805.100.00-100731.25%
CLF190719C000070002019-07-18 3:53PM EDT7.003.883.853.95-0.11-2.76%37446468.75%
CLF190719C000080002019-07-18 3:59PM EDT8.002.882.832.94-0.25-7.99%204996300.00%
CLF190719C000085002019-07-18 9:42AM EDT8.502.392.302.45+0.59+32.78%22212.50%
CLF190719C000090002019-07-18 3:56PM EDT9.001.881.841.94-0.15-7.39%8022,848212.50%
CLF190719C000095002019-07-18 3:00PM EDT9.501.451.351.46+0.04+2.84%30228182.81%
CLF190719C000100002019-07-18 3:59PM EDT10.000.970.961.03-0.13-11.82%8039,220195.31%
CLF190719C000105002019-07-18 3:58PM EDT10.500.630.580.65-0.09-12.50%7234,024181.25%
CLF190719C000110002019-07-18 3:59PM EDT11.000.340.350.37-0.08-19.05%5,72313,826184.38%
CLF190719C000115002019-07-18 3:59PM EDT11.500.180.180.19-0.05-21.74%7122,662183.59%
CLF190719C000120002019-07-18 3:58PM EDT12.000.090.080.09-0.03-25.00%2,6180182.81%
CLF190719C000125002019-07-18 3:56PM EDT12.500.050.030.050.00-1,218765187.50%
CLF190719C000130002019-07-18 3:53PM EDT13.000.020.020.030.00-1,0224,069206.25%
CLF190719C000140002019-07-18 9:59AM EDT14.000.010.000.010.00-11,745212.50%
CLF190719C000150002019-07-08 1:10PM EDT15.000.010.000.030.00-4584300.00%
CLF190719C000160002019-07-08 2:53PM EDT16.000.010.000.020.00-140331.25%
CLF190719C000170002019-06-28 12:56PM EDT17.000.010.000.020.00-1000375.00%
CLF190719C000180002019-06-28 3:52PM EDT18.000.010.000.010.00-201,227375.00%
CLF190719C000200002019-06-10 12:05AM EDT20.000.090.000.020.00-66487.50%
Putsfor19 July 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CLF190719P000020002019-06-07 11:17AM EDT2.000.020.000.020.00-20301,375.00%
CLF190719P000040002019-06-07 11:17AM EDT4.000.030.000.020.00-236266825.00%
CLF190719P000050002019-05-30 1:56PM EDT5.000.010.000.020.00-10465650.00%
CLF190719P000060002019-07-08 2:55PM EDT6.000.010.000.020.00-101,496512.50%
CLF190719P000070002019-06-26 12:30PM EDT7.000.030.000.020.00-100387.50%
CLF190719P000080002019-07-18 9:30AM EDT8.000.010.000.010.00-18,350262.50%
CLF190719P000085002019-07-10 2:51PM EDT8.500.030.000.030.00-6310250.00%
CLF190719P000090002019-07-18 3:41PM EDT9.000.020.010.02+0.01+100.00%170200.00%
CLF190719P000095002019-07-18 3:51PM EDT9.500.040.030.06+0.01+33.33%1,0421,995193.75%
CLF190719P000100002019-07-18 3:58PM EDT10.000.100.100.100.00-2,2460179.69%
CLF190719P000105002019-07-18 3:59PM EDT10.500.230.230.26+0.03+15.00%3,8644,461181.25%
CLF190719P000110002019-07-18 3:53PM EDT11.000.480.460.50+0.05+11.63%2873,071180.47%
CLF190719P000115002019-07-18 3:55PM EDT11.500.820.770.83+0.18+28.13%18775175.78%
CLF190719P000120002019-07-18 3:59PM EDT12.001.191.151.25+0.10+9.17%88756171.88%
CLF190719P000125002019-07-16 11:08AM EDT12.501.421.511.870.00-413207.81%
CLF190719P000130002019-07-16 12:08PM EDT13.001.911.912.430.00-105347225.00%
CLF190719P000140002019-06-19 12:05PM EDT14.003.712.843.900.00-20471.09%
CLF190719P000150002019-06-10 12:05AM EDT15.005.054.104.200.00-170312.50%
CLF190719P000170002019-06-10 12:05AM EDT17.005.706.106.200.00-1111412.50%
CLF190719P000180002019-06-10 12:05AM EDT18.007.457.107.250.00-10515.63%