Options Chain for CLEVELAND-CLIFFS INC NEW COM (CLF) - $11.44 as of 11/20/2024 3:53:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.55 | 6.75 | % | 0 | 0 | 6.63 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 6.00 | 5.40 | 7.00 | % | 0 | 0 | 6.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 6.50 | 4.55 | 6.85 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 7.00 | 4.60 | 5.20 | 4.70 | % | 1 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST | |
| 7.50 | 3.10 | 4.65 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 8.00 | 3.20 | 4.70 | 3.20 | 0.00 | 0.00% | 0 | 2 | 3.26 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 8.50 | 2.90 | 3.95 | 4.45 | 0.00 | 0.00% | 0 | 13 | 2.82 | 1.00 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 4:00:00 PM EST |
| 9.00 | 2.48 | 2.72 | 2.88 | +0.32 | +12.50% | 30 | 224 | 2.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 9.50 | 2.07 | 2.23 | 2.43 | 0.00 | 0.00% | 0 | 25 | 1.99 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
| 10.00 | 1.50 | 1.72 | 1.75 | +0.21 | +13.64% | 20 | 157 | 1.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 10.50 | 0.98 | 1.24 | 1.48 | +0.67 | +82.72% | 4 | 175 | 1.20 | 0.99 | 0.06 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 11.00 | 0.67 | 0.92 | 0.69 | +0.14 | +25.46% | 431 | 652 | 0.52 | 0.90 | 0.30 | -0.03 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 11.50 | 0.20 | 0.39 | 0.30 | +0.08 | +36.37% | 600 | 1,906 | 0.53 | 0.64 | 0.70 | -0.05 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 12.00 | 0.07 | 0.11 | 0.07 | +0.01 | +16.67% | 2,592 | 3,790 | 0.61 | 0.28 | 0.66 | -0.05 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 12.50 | 0.02 | 0.03 | 0.03 | +0.02 | +200.00% | 1,052 | 1,891 | 0.67 | 0.08 | 0.28 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 13.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 371 | 1,783 | 0.89 | 0.02 | 0.07 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 13.50 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 83 | 980 | 1.08 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 14.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 14 | 999 | 1.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 14.50 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 5 | 438 | 1.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 786 | 1.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 30 | 374 | 1.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 20 | 436 | 1.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 246 | 2.10 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 191 | 2.25 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 281 | 2.40 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 103 | 2.54 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 18.50 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 5 | 2.68 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:00 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 40 | 2.81 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 19.50 | 0.00 | 0.01 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 250 | 3.06 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:00 PM EST |
| 20.50 | 0.00 | 0.01 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 21.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 7 | 3.29 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:00 PM EST |
| 21.50 | 0.00 | 0.61 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 22.00 | 0.00 | 0.59 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 22.50 | 0.00 | 0.58 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 23.00 | 0.00 | 0.57 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 23.50 | 0.00 | 0.56 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 24.00 | 0.00 | 0.55 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 24.50 | 0.00 | 0.54 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 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 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 6.50 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.10 | % | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2 | 2.77 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 8.00 | 0.00 | 0.10 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 8.50 | 0.00 | 0.53 | 0.03 | 0.00 | 0.00% | 0 | 11 | 5.66 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:00 PM EST |
| 9.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 2,475 | 1.74 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 9.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 2,116 | 1.60 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 10.00 | 0.00 | 0.26 | 0.01 | 0.00 | 0.00% | 0 | 502 | 1.12 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 24 | 639 | 0.82 | -0.01 | 0.06 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 11.00 | 0.02 | 0.04 | 0.02 | -0.05 | -71.43% | 107 | 1,177 | 0.66 | -0.10 | 0.30 | -0.03 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 11.50 | 0.06 | 0.14 | 0.12 | -0.08 | -40.00% | 215 | 1,380 | 0.60 | -0.36 | 0.70 | -0.05 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 12.00 | 0.28 | 0.44 | 0.34 | -0.20 | -37.04% | 280 | 2,383 | 0.42 | -0.72 | 0.66 | -0.05 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 12.50 | 0.61 | 1.09 | 0.55 | -0.52 | -48.60% | 174 | 1,644 | 0.98 | -0.92 | 0.28 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 13.00 | 1.29 | 1.57 | 1.06 | -0.50 | -32.06% | 4 | 124 | 1.21 | -0.98 | 0.07 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 13.50 | 1.79 | 1.95 | 1.56 | -0.80 | -33.90% | 19 | 53 | 1.36 | -1.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 14.00 | 2.26 | 2.92 | 2.23 | +0.23 | +11.50% | 8 | 63 | 1.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 14.50 | 2.77 | 3.65 | 2.82 | +0.35 | +14.17% | 1 | 2 | 1.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 15.00 | 3.25 | 4.00 | 3.13 | +1.30 | +71.04% | 7 | 9 | 2.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 15.50 | 2.96 | 5.15 | 2.61 | 0.00 | 0.00% | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:00 PM EST |
| 16.00 | 4.25 | 4.40 | 4.30 | -0.68 | -13.66% | 7 | 1 | 2.48 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 16.50 | 3.80 | 5.00 | 4.55 | % | 3 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST | |
| 17.00 | 5.25 | 5.40 | 5.25 | % | 4 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST | |
| 17.50 | 4.80 | 6.90 | % | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 18.00 | 5.30 | 6.40 | 6.30 | % | 1 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST | |
| 18.50 | 5.80 | 6.90 | % | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 19.00 | 7.15 | 9.40 | % | 0 | 0 | 7.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 19.50 | 7.40 | 7.90 | % | 0 | 0 | 7.36 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 20.00 | 7.65 | 9.55 | % | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 20.50 | 7.95 | 9.90 | % | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 21.00 | 8.00 | 10.00 | % | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 21.50 | 9.10 | 11.05 | % | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 22.00 | 9.70 | 10.40 | % | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 22.50 | 10.10 | 11.85 | % | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 23.00 | 9.50 | 11.40 | % | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 23.50 | 10.50 | 12.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 24.00 | 11.05 | 13.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 24.50 | 12.70 | 12.90 | % | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 25.00 | 13.20 | 14.20 | % | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |