Options Chain for CLEVELAND-CLIFFS INC NEW COM (CLF) - $11.55 as of 9/6/2024 3:33:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 4.80 | 6.50 | 7.85 | 0.00 | 0.00% | 0 | 60 | 3.36 | 1.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 4:00:02 PM EST |
| 7.50 | 2.98 | 5.95 | 6.40 | 0.00 | 0.00% | 0 | 8 | 1.43 | 1.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:02 PM EST |
| 8.00 | 2.93 | 3.50 | % | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 8.50 | 2.71 | 3.90 | 4.05 | 0.00 | 0.00% | 0 | 1 | 2.94 | 0.99 | 0.02 | 0.00 | 8/20/2024 | 9/6/2024 4:00:02 PM EST |
| 9.00 | 2.35 | 2.70 | 4.55 | 0.00 | 0.00% | 0 | 26 | 1.36 | 0.97 | 0.04 | -0.01 | 8/29/2024 | 9/6/2024 4:00:02 PM EST |
| 9.50 | 1.92 | 2.20 | 2.55 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.94 | 0.08 | -0.01 | 9/4/2024 | 9/6/2024 4:00:02 PM EST |
| 10.00 | 1.14 | 1.53 | 1.62 | -0.19 | -10.50% | 26 | 171 | 0.29 | 0.88 | 0.15 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 10.50 | 1.06 | 1.30 | 0.97 | -0.92 | -48.68% | 3 | 18 | 0.53 | 0.79 | 0.22 | -0.02 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 11.00 | 0.72 | 0.75 | 0.78 | -0.18 | -18.75% | 89 | 232 | 0.54 | 0.66 | 0.29 | -0.02 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 11.50 | 0.44 | 0.47 | 0.50 | -0.04 | -7.41% | 256 | 463 | 0.53 | 0.50 | 0.33 | -0.02 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 12.00 | 0.25 | 0.27 | 0.28 | -0.05 | -15.16% | 720 | 3,576 | 0.53 | 0.34 | 0.31 | -0.02 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 12.50 | 0.12 | 0.16 | 0.15 | -0.06 | -28.58% | 404 | 1,541 | 0.54 | 0.21 | 0.25 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 13.00 | 0.08 | 0.10 | 0.08 | -0.04 | -33.34% | 674 | 4,860 | 0.58 | 0.13 | 0.17 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 13.50 | 0.04 | 0.07 | 0.05 | -0.02 | -28.58% | 95 | 2,075 | 0.60 | 0.07 | 0.11 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 14.00 | 0.03 | 0.07 | 0.04 | -0.01 | -20.00% | 922 | 6,835 | 0.68 | 0.04 | 0.07 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 14.50 | 0.02 | 0.07 | 0.03 | 0.00 | 0.00% | 72 | 1,746 | 0.75 | 0.02 | 0.04 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 15.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 33 | 5,071 | 0.75 | 0.01 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 15.50 | 0.01 | 0.11 | 0.01 | -0.02 | -66.67% | 67 | 341 | 0.92 | 0.00 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 16.00 | 0.01 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 14,029 | 1.04 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 16.50 | 0.01 | 0.10 | 0.01 | -0.05 | -83.34% | 1 | 668 | 1.25 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 17.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 155 | 3,027 | 0.94 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 54 | 1.22 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:02 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 1,017 | 1.01 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 18.50 | 0.00 | 0.20 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.10 | 0.05 | +0.04 | +400.00% | 1 | 425 | 1.60 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 635 | 1.20 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:02 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 223 | 1.29 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 4:00:02 PM EST |
| 22.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 51 | 2.10 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 4:00:02 PM EST |
| 23.00 | 0.00 | 0.19 | 0.02 | 0.00 | 0.00% | 0 | 252 | 2.31 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 4:00:02 PM EST |
| 24.00 | 0.00 | 0.19 | 0.02 | 0.00 | 0.00% | 0 | 100 | 2.41 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 4:00:02 PM EST |
| 25.00 | 0.00 | 0.44 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.44 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 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 | 0.19 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 1 | 202 | 1.32 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 53 | 202 | 0.87 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 8.50 | 0.01 | 0.26 | % | 0 | 0 | 0.88 | -0.01 | 0.02 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 9.00 | 0.01 | 0.04 | 0.04 | +0.02 | +100.00% | 3 | 221 | 0.70 | -0.03 | 0.04 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 9.50 | 0.04 | 0.07 | 0.06 | +0.02 | +50.00% | 8 | 2 | 0.69 | -0.06 | 0.08 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 10.00 | 0.07 | 0.09 | 0.07 | 0.00 | 0.00% | 513 | 812 | 0.60 | -0.12 | 0.15 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 10.50 | 0.15 | 0.17 | 0.15 | +0.02 | +15.39% | 506 | 140 | 0.58 | -0.21 | 0.22 | -0.02 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 11.00 | 0.29 | 0.31 | 0.30 | +0.07 | +30.44% | 258 | 874 | 0.56 | -0.34 | 0.29 | -0.02 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 11.50 | 0.51 | 0.53 | 0.50 | +0.06 | +13.64% | 298 | 379 | 0.55 | -0.50 | 0.33 | -0.02 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 12.00 | 0.82 | 0.84 | 0.77 | +0.09 | +13.24% | 517 | 2,116 | 0.54 | -0.66 | 0.31 | -0.02 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 12.50 | 1.08 | 1.25 | 1.13 | +0.04 | +3.67% | 15 | 1,541 | 0.56 | -0.79 | 0.25 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 13.00 | 1.44 | 1.80 | 1.59 | +0.17 | +11.98% | 115 | 2,815 | 0.89 | -0.87 | 0.17 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 13.50 | 2.06 | 2.35 | 2.18 | +0.24 | +12.38% | 13 | 793 | 0.84 | -0.93 | 0.11 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 14.00 | 2.19 | 2.67 | 2.51 | +0.19 | +8.19% | 30 | 1,560 | 0.89 | -0.96 | 0.07 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 14.50 | 2.13 | 4.95 | 2.85 | 0.00 | 0.00% | 0 | 246 | 0.99 | -0.98 | 0.04 | 0.00 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 15.00 | 3.55 | 3.65 | 3.90 | +0.60 | +18.19% | 1 | 5,545 | 0.96 | -0.99 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 15.50 | 4.05 | 4.15 | 1.72 | 0.00 | 0.00% | 0 | 1 | 1.57 | -1.00 | 0.01 | 0.00 | 8/26/2024 | 9/6/2024 4:00:02 PM EST |
| 16.00 | 4.55 | 4.65 | 4.50 | +1.54 | +52.03% | 1,553 | 1,862 | 1.58 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 16.50 | 5.05 | 5.15 | 4.42 | 0.00 | 0.00% | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:02 PM EST |
| 17.00 | 3.90 | 5.65 | 4.30 | 0.00 | 0.00% | 0 | 3 | 1.28 | -1.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 4:00:02 PM EST |
| 17.50 | 5.05 | 7.15 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 18.00 | 5.55 | 7.65 | 4.65 | 0.00 | 0.00% | 0 | 1 | 1.58 | -1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:02 PM EST |
| 18.50 | 6.05 | 8.15 | 5.15 | 0.00 | 0.00% | 0 | 1 | 1.48 | -1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:02 PM EST |
| 19.00 | 7.55 | 7.65 | 5.80 | 0.00 | 0.00% | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:02 PM EST |
| 20.00 | 7.55 | 9.65 | 6.50 | 0.00 | 0.00% | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 4:00:02 PM EST |
| 21.00 | 7.90 | 11.60 | 8.35 | 0.00 | 0.00% | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |
| 22.00 | 9.55 | 12.60 | 9.70 | 0.00 | 0.00% | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |
| 23.00 | 10.55 | 12.65 | 9.50 | 0.00 | 0.00% | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 4:00:02 PM EST |
| 24.00 | 11.55 | 13.65 | 11.87 | 0.00 | 0.00% | 0 | 7 | 3.26 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |
| 25.00 | 12.55 | 15.20 | 12.70 | 0.00 | 0.00% | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |
| 30.00 | 17.55 | 19.65 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST |