Canada Markets closed

Cleveland-Cliffs Inc. (CLF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
19.98+0.16 (+0.81%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforOctober 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CLF211015C000030002021-06-21 9:30AM EDT3.0018.0018.2018.400.00-225977.34%
CLF211015C000080002021-06-08 3:38PM EDT8.0012.4513.2013.450.00-184597467.97%
CLF211015C000090002021-06-21 12:15PM EDT9.0012.2012.1512.350.00-545407.81%
CLF211015C000100002021-06-23 3:07PM EDT10.0011.7011.1511.350.00-7415364.84%
CLF211015C000110002021-06-18 3:56PM EDT11.0010.0010.2010.400.00-1230331.84%
CLF211015C000120002021-06-23 2:23PM EDT12.009.659.359.600.00-10415313.67%
CLF211015C000130002021-06-24 11:54AM EDT13.008.608.558.70-0.13-1.49%16390293.16%
CLF211015C000150002021-06-23 3:24PM EDT15.007.006.757.00-0.13-1.82%21,738249.22%
CLF211015C000170002021-06-23 12:20PM EDT17.005.755.355.700.00-562,719232.13%
CLF211015C000180002021-06-24 10:35AM EDT18.004.854.904.95-0.25-4.90%454,437225.68%
CLF211015C000190002021-06-23 3:24PM EDT19.004.204.304.45-0.33-7.28%93,746220.22%
CLF211015C000200002021-06-24 11:09AM EDT20.003.953.853.95+0.20+5.33%12012,047217.09%
CLF211015C000210002021-06-24 11:29AM EDT21.003.503.353.50+0.15+4.48%505,427211.91%
CLF211015C000220002021-06-24 11:48AM EDT22.003.103.053.15+0.10+3.33%1397,163213.18%
CLF211015C000230002021-06-24 10:56AM EDT23.002.752.782.82+0.07+2.61%95,164213.87%
CLF211015C000240002021-06-24 12:15PM EDT24.002.422.342.48-0.11-4.35%607,170207.91%
CLF211015C000250002021-06-24 11:26AM EDT25.002.242.192.24+0.08+3.70%6418,757211.13%
CLF211015C000260002021-06-24 11:42AM EDT26.001.971.921.99+0.01+0.51%121,352209.28%
CLF211015C000270002021-06-23 2:03PM EDT27.001.711.791.84-0.13-7.07%12,018212.99%
CLF211015C000280002021-06-24 10:22AM EDT28.001.611.561.63+0.01+0.62%9956210.84%
CLF211015C000290002021-06-23 3:38PM EDT29.001.471.451.520.00-4425214.26%
CLF211015C000300002021-06-23 3:37PM EDT30.001.361.311.39-0.03-2.16%318,854215.14%
CLF211015C000310002021-06-22 3:10PM EDT31.001.211.161.250.00-22689214.45%
CLF211015C000330002021-06-24 11:15AM EDT33.001.061.021.07-0.05-4.50%1155219.34%
CLF211015C000350002021-06-24 12:27PM EDT35.000.870.870.89-0.03-3.33%1,3997,023221.39%
PutsforOctober 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CLF211015P000080002021-06-14 9:51AM EDT8.000.050.050.110.00-10402218.75%
CLF211015P000090002021-06-10 11:56AM EDT9.000.400.030.140.00-1465195.31%
CLF211015P000100002021-06-18 2:43PM EDT10.000.160.040.170.00-5575178.91%
CLF211015P000110002021-06-17 3:55PM EDT11.000.210.060.220.00-1732167.19%
CLF211015P000130002021-06-22 3:56PM EDT13.000.310.170.370.00-5707149.61%
CLF211015P000160002021-06-24 10:19AM EDT16.000.920.900.94-0.08-8.00%65,933148.05%
CLF211015P000170002021-06-24 11:45AM EDT17.001.231.231.260.00-45,409146.68%
CLF211015P000180002021-06-23 2:22PM EDT18.001.641.611.68+0.04+2.50%22,058146.09%
CLF211015P000190002021-06-23 10:59AM EDT19.002.012.042.120.00-461,120143.85%
CLF211015P000200002021-06-24 9:30AM EDT20.002.472.562.62-0.11-4.26%51,858142.38%
CLF211015P000210002021-06-24 10:31AM EDT21.003.153.103.200.00-10612140.53%
CLF211015P000220002021-06-24 10:27AM EDT22.003.753.703.80-0.05-1.32%13439137.70%
CLF211015P000230002021-06-22 9:33AM EDT23.004.284.454.550.00-2608140.33%
CLF211015P000260002021-06-18 12:52PM EDT26.007.606.606.700.00-8254125.59%
CLF211015P000290002021-06-21 1:59PM EDT29.009.659.109.200.00-492102.15%
CLF211015P000300002021-06-24 9:38AM EDT30.0010.1010.0010.10+0.15+1.51%8032584.38%
CLF211015P000310002021-06-16 9:32AM EDT31.0010.5511.0011.100.00-11990.63%
CLF211015P000330002021-06-22 11:23AM EDT33.0013.0512.7012.900.00-111030.00%
CLF211015P000340002021-06-22 2:54PM EDT34.0014.0513.5513.700.00-91180.00%
CLF211015P000350002021-06-10 12:05PM EDT35.0013.6514.3515.350.00-2930169.34%