Options Chain for CLEVELAND-CLIFFS INC NEW COM (CLF) - $11.98 as of 2/21/2025 3:11:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.35 | 8.40 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 5.00 | 6.35 | 6.45 | 7.00 | 0.00 | 0.00% | 0 | 140 | 1.15 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:54 PM EST |
| 6.00 | 5.35 | 5.45 | 6.04 | 0.00 | 0.00% | 0 | 180 | 1.06 | 0.99 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:54 PM EST |
| 7.00 | 4.40 | 4.50 | 4.45 | -0.56 | -11.18% | 5 | 83 | 0.82 | 0.98 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 8.00 | 1.91 | 3.60 | 4.05 | 0.00 | 0.00% | 0 | 479 | 0.47 | 0.94 | 0.04 | 0.00 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 9.00 | 2.58 | 2.78 | 2.58 | -0.67 | -20.62% | 4 | 1,078 | 0.69 | 0.86 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 10.00 | 1.82 | 1.86 | 1.82 | -0.56 | -23.53% | 325 | 2,629 | 0.59 | 0.76 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 11.00 | 1.20 | 1.24 | 1.18 | -0.48 | -28.92% | 189 | 9,148 | 0.58 | 0.61 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 12.00 | 0.75 | 0.79 | 0.75 | -0.37 | -33.04% | 421 | 6,248 | 0.57 | 0.45 | 0.16 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 13.00 | 0.44 | 0.47 | 0.45 | -0.28 | -38.36% | 135 | 8,826 | 0.57 | 0.31 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 14.00 | 0.25 | 0.28 | 0.28 | -0.14 | -33.34% | 420 | 5,256 | 0.57 | 0.21 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 15.00 | 0.13 | 0.16 | 0.16 | -0.11 | -40.75% | 219 | 15,241 | 0.56 | 0.13 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 16.00 | 0.08 | 0.10 | 0.15 | -0.04 | -21.06% | 27 | 13,451 | 0.58 | 0.08 | 0.06 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 17.00 | 0.03 | 0.08 | 0.08 | -0.02 | -20.00% | 5 | 2,371 | 0.58 | 0.05 | 0.04 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 18.00 | 0.02 | 0.06 | 0.03 | -0.05 | -62.50% | 20 | 13,387 | 0.62 | 0.04 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 19.00 | 0.01 | 0.09 | 0.05 | 0.00 | 0.00% | 5 | 899 | 0.68 | 0.02 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 20.00 | 0.01 | 0.04 | 0.03 | -0.20 | -86.96% | 5 | 3,177 | 0.67 | 0.02 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 2,175 | 0.89 | 0.01 | 0.01 | 0.00 | 2/14/2025 | 2/21/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 485 | 1.05 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 33 | 1.19 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/21/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 2,371 | 0.92 | -0.01 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:54 PM EST |
| 7.00 | 0.00 | 0.07 | 0.04 | -0.01 | -20.00% | 1 | 6,111 | 0.77 | -0.02 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 8.00 | 0.08 | 0.14 | 0.09 | +0.02 | +28.58% | 107 | 6,601 | 0.65 | -0.06 | 0.04 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 9.00 | 0.19 | 0.21 | 0.20 | +0.05 | +33.34% | 27 | 5,277 | 0.61 | -0.14 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 10.00 | 0.41 | 0.45 | 0.43 | +0.09 | +26.48% | 61 | 4,368 | 0.60 | -0.24 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 11.00 | 0.79 | 0.83 | 0.81 | +0.17 | +26.57% | 239 | 1,876 | 0.58 | -0.39 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 12.00 | 1.13 | 1.36 | 1.35 | +0.26 | +23.86% | 72 | 3,947 | 0.57 | -0.55 | 0.16 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 13.00 | 1.90 | 2.06 | 2.03 | +0.31 | +18.03% | 38 | 3,893 | 0.52 | -0.69 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 14.00 | 2.83 | 2.87 | 2.44 | -0.63 | -20.53% | 10 | 1,521 | 0.55 | -0.79 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 15.00 | 3.70 | 3.80 | 3.31 | +0.16 | +5.08% | 1 | 746 | 0.58 | -0.87 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 16.00 | 4.65 | 4.75 | 4.05 | 0.00 | 0.00% | 0 | 644 | 0.60 | -0.92 | 0.06 | 0.00 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 17.00 | 5.65 | 5.75 | 5.06 | 0.00 | 0.00% | 0 | 1,678 | 0.73 | -0.95 | 0.04 | 0.00 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 18.00 | 6.60 | 6.70 | 7.07 | 0.00 | 0.00% | 0 | 324 | 0.81 | -0.96 | 0.03 | 0.00 | 2/13/2025 | 2/21/2025 3:59:54 PM EST |
| 19.00 | 6.60 | 8.60 | 7.15 | 0.00 | 0.00% | 0 | 59 | 1.77 | -0.98 | 0.02 | 0.00 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 20.00 | 7.65 | 8.70 | 7.90 | 0.00 | 0.00% | 0 | 0 | 1.02 | -0.98 | 0.01 | 0.00 | 2/11/2025 | 2/21/2025 3:59:54 PM EST |
| 21.00 | 9.15 | 9.70 | 9.55 | 0.00 | 0.00% | 0 | 0 | 1.01 | -0.99 | 0.01 | 0.00 | 2/11/2025 | 2/21/2025 3:59:54 PM EST |
| 25.00 | 13.60 | 13.70 | 12.45 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 12/9/2024 | 2/21/2025 3:59:54 PM EST |