Options Chain for CLEVELAND-CLIFFS INC NEW COM (CLF) - $13.64 as of 10/22/2024 2:03:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.40 | 8.50 | 8.96 | 0.00 | 0.00% | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 10/22/2024 12:58:51 PM EST |
| 6.00 | 7.40 | 7.50 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:51 PM EST | |||
| 7.00 | 6.40 | 6.50 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:51 PM EST | |||
| 7.50 | 5.70 | 6.05 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:51 PM EST | |||
| 8.00 | 5.30 | 6.10 | % | 0 | 0 | 0.99 | 0.99 | 0.01 | 0.00 | 10/22/2024 12:58:51 PM EST | |||
| 8.50 | 4.95 | 5.05 | % | 0 | 0 | 1.00 | 0.99 | 0.01 | 0.00 | 10/22/2024 12:58:51 PM EST | |||
| 9.00 | 4.45 | 4.55 | % | 0 | 0 | 0.69 | 0.97 | 0.02 | 0.00 | 10/22/2024 12:58:51 PM EST | |||
| 9.50 | 4.00 | 4.10 | % | 0 | 0 | 0.71 | 0.95 | 0.03 | -0.01 | 10/22/2024 12:58:51 PM EST | |||
| 10.00 | 3.55 | 3.65 | 3.30 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.92 | 0.05 | -0.01 | 10/17/2024 | 10/22/2024 12:58:51 PM EST |
| 10.50 | 3.10 | 3.20 | % | 0 | 0 | 0.70 | 0.89 | 0.06 | -0.01 | 10/22/2024 12:58:51 PM EST | |||
| 11.00 | 2.68 | 2.74 | % | 0 | 0 | 0.62 | 0.85 | 0.08 | -0.01 | 10/22/2024 12:58:51 PM EST | |||
| 11.50 | 2.28 | 2.33 | 2.31 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.80 | 0.10 | -0.01 | 10/21/2024 | 10/22/2024 12:58:51 PM EST |
| 12.00 | 1.91 | 1.97 | 2.15 | 0.00 | 0.00% | 0 | 80 | 0.64 | 0.74 | 0.12 | -0.01 | 10/21/2024 | 10/22/2024 12:58:51 PM EST |
| 12.50 | 1.58 | 1.64 | 1.65 | 0.00 | 0.00% | 0 | 25 | 0.63 | 0.67 | 0.13 | -0.01 | 10/17/2024 | 10/22/2024 12:58:51 PM EST |
| 13.00 | 1.29 | 1.34 | 1.67 | 0.00 | 0.00% | 0 | 57 | 0.62 | 0.60 | 0.14 | -0.01 | 10/18/2024 | 10/22/2024 12:58:51 PM EST |
| 13.50 | 1.04 | 1.08 | 0.99 | -0.13 | -11.61% | 7 | 60 | 0.62 | 0.53 | 0.15 | -0.01 | 10/22/2024 | 10/22/2024 12:58:51 PM EST |
| 14.00 | 0.84 | 0.88 | 0.78 | -0.11 | -12.36% | 9 | 119 | 0.62 | 0.46 | 0.15 | -0.01 | 10/22/2024 | 10/22/2024 12:58:51 PM EST |
| 14.50 | 0.66 | 0.70 | 0.62 | -0.18 | -22.50% | 10 | 71 | 0.62 | 0.39 | 0.14 | -0.01 | 10/22/2024 | 10/22/2024 12:58:51 PM EST |
| 15.00 | 0.51 | 0.55 | 0.50 | -0.10 | -16.67% | 16 | 95 | 0.62 | 0.33 | 0.13 | -0.01 | 10/22/2024 | 10/22/2024 12:58:51 PM EST |
| 15.50 | 0.40 | 0.43 | 0.45 | 0.00 | 0.00% | 0 | 29 | 0.62 | 0.27 | 0.12 | -0.01 | 10/21/2024 | 10/22/2024 12:58:51 PM EST |
| 16.00 | 0.31 | 0.34 | 0.30 | -0.10 | -25.00% | 1 | 30 | 0.63 | 0.22 | 0.11 | -0.01 | 10/22/2024 | 10/22/2024 12:58:51 PM EST |
| 16.50 | 0.24 | 0.28 | 0.31 | 0.00 | 0.00% | 0 | 3 | 0.63 | 0.18 | 0.10 | -0.01 | 10/17/2024 | 10/22/2024 12:58:51 PM EST |
| 17.00 | 0.18 | 0.21 | 0.24 | 0.00 | 0.00% | 0 | 9 | 0.64 | 0.15 | 0.08 | -0.01 | 10/21/2024 | 10/22/2024 12:58:51 PM EST |
| 17.50 | 0.14 | 0.17 | 0.14 | 0.00 | 0.00% | 0 | 14 | 0.64 | 0.12 | 0.07 | -0.01 | 10/21/2024 | 10/22/2024 12:58:51 PM EST |
| 18.00 | 0.11 | 0.15 | 0.11 | -0.05 | -31.25% | 1 | 21 | 0.63 | 0.09 | 0.06 | -0.01 | 10/22/2024 | 10/22/2024 12:58:51 PM EST |
| 19.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.06 | 0.04 | 0.00 | 10/18/2024 | 10/22/2024 12:58:51 PM EST |
| 20.00 | 0.01 | 1.00 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.03 | 0.03 | 0.00 | 10/17/2024 | 10/22/2024 12:58:51 PM EST |
| 21.00 | 0.00 | 1.00 | % | 0 | 0 | 1.67 | 0.02 | 0.02 | 0.00 | 10/22/2024 12:58:51 PM EST | |||
| 22.50 | 0.00 | 1.00 | % | 0 | 0 | 1.80 | 0.01 | 0.01 | 0.00 | 10/22/2024 12:58:51 PM EST | |||
| 25.00 | 0.00 | 1.00 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.00 | % | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:51 PM EST | |||
| 6.00 | 0.00 | 1.00 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:51 PM EST | |||
| 7.00 | 0.00 | 1.00 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:51 PM EST | |||
| 7.50 | 0.00 | 1.00 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:51 PM EST | |||
| 8.00 | 0.00 | 1.00 | % | 0 | 0 | 2.23 | -0.01 | 0.01 | 0.00 | 10/22/2024 12:58:51 PM EST | |||
| 8.50 | 0.00 | 1.00 | % | 0 | 0 | 2.05 | -0.01 | 0.01 | 0.00 | 10/22/2024 12:58:51 PM EST | |||
| 9.00 | 0.00 | 0.06 | % | 0 | 0 | 0.76 | -0.03 | 0.02 | 0.00 | 10/22/2024 12:58:51 PM EST | |||
| 9.50 | 0.00 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 61 | 0.76 | -0.05 | 0.03 | -0.01 | 10/21/2024 | 10/22/2024 12:58:51 PM EST |
| 10.00 | 0.10 | 0.13 | 0.10 | 0.00 | 0.00% | 0 | 22 | 0.69 | -0.08 | 0.05 | -0.01 | 10/21/2024 | 10/22/2024 12:58:51 PM EST |
| 10.50 | 0.14 | 0.19 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.11 | 0.06 | -0.01 | 10/21/2024 | 10/22/2024 12:58:51 PM EST |
| 11.00 | 0.23 | 0.26 | 0.26 | +0.06 | +30.00% | 2 | 14 | 0.66 | -0.15 | 0.08 | -0.01 | 10/22/2024 | 10/22/2024 12:58:51 PM EST |
| 11.50 | 0.32 | 0.35 | 0.36 | +0.06 | +20.00% | 22 | 156 | 0.65 | -0.20 | 0.10 | -0.01 | 10/22/2024 | 10/22/2024 12:58:51 PM EST |
| 12.00 | 0.45 | 0.48 | 0.47 | +0.05 | +11.91% | 51 | 200 | 0.64 | -0.26 | 0.12 | -0.01 | 10/22/2024 | 10/22/2024 12:58:51 PM EST |
| 12.50 | 0.61 | 0.65 | 0.68 | +0.09 | +15.26% | 55 | 114 | 0.62 | -0.33 | 0.13 | -0.01 | 10/22/2024 | 10/22/2024 12:58:51 PM EST |
| 13.00 | 0.83 | 0.86 | 0.96 | +0.27 | +39.13% | 50 | 28 | 0.62 | -0.40 | 0.14 | -0.01 | 10/22/2024 | 10/22/2024 12:58:51 PM EST |
| 13.50 | 1.08 | 1.10 | 1.24 | +0.20 | +19.24% | 61 | 7 | 0.62 | -0.47 | 0.15 | -0.01 | 10/22/2024 | 10/22/2024 12:58:51 PM EST |
| 14.00 | 1.36 | 1.39 | 1.56 | +0.38 | +32.21% | 50 | 5 | 0.62 | -0.54 | 0.15 | -0.01 | 10/22/2024 | 10/22/2024 12:58:51 PM EST |
| 14.50 | 1.68 | 1.71 | 1.68 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.61 | 0.14 | -0.01 | 10/17/2024 | 10/22/2024 12:58:51 PM EST |
| 15.00 | 2.04 | 2.08 | 2.33 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.67 | 0.13 | -0.01 | 10/16/2024 | 10/22/2024 12:58:51 PM EST |
| 15.50 | 2.41 | 2.47 | 2.66 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.73 | 0.12 | -0.01 | 10/15/2024 | 10/22/2024 12:58:51 PM EST |
| 16.00 | 2.82 | 2.88 | % | 0 | 0 | 0.62 | -0.78 | 0.11 | -0.01 | 10/22/2024 12:58:51 PM EST | |||
| 16.50 | 3.25 | 3.35 | % | 0 | 0 | 0.65 | -0.82 | 0.10 | -0.01 | 10/22/2024 12:58:51 PM EST | |||
| 17.00 | 3.70 | 3.80 | % | 0 | 0 | 0.66 | -0.85 | 0.08 | -0.01 | 10/22/2024 12:58:51 PM EST | |||
| 17.50 | 4.15 | 4.25 | % | 0 | 0 | 0.65 | -0.88 | 0.07 | -0.01 | 10/22/2024 12:58:51 PM EST | |||
| 18.00 | 4.60 | 4.70 | % | 0 | 0 | 0.63 | -0.91 | 0.06 | -0.01 | 10/22/2024 12:58:51 PM EST | |||
| 19.00 | 5.55 | 5.65 | % | 0 | 0 | 0.77 | -0.94 | 0.04 | 0.00 | 10/22/2024 12:58:51 PM EST | |||
| 20.00 | 6.55 | 6.65 | % | 0 | 0 | 1.08 | -0.97 | 0.03 | 0.00 | 10/22/2024 12:58:51 PM EST | |||
| 21.00 | 7.25 | 7.65 | % | 0 | 0 | 0.84 | -0.98 | 0.02 | 0.00 | 10/22/2024 12:58:51 PM EST | |||
| 22.50 | 9.05 | 9.15 | % | 0 | 0 | 0.94 | -0.99 | 0.01 | 0.00 | 10/22/2024 12:58:51 PM EST | |||
| 25.00 | 11.55 | 11.65 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:51 PM EST |