Options Chain for CLEVELAND-CLIFFS INC NEW COM (CLF) - $18.55 as of 4/24/2024 3:33:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 6.15 | 8.80 | 7.27 | -0.68 | -8.56% | 60 | 17 | 3.63 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 12.00 | 4.85 | 8.05 | 6.23 | -1.02 | -14.07% | 60 | 19 | 6.87 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 13.00 | 4.40 | 7.10 | 5.27 | -0.88 | -14.31% | 60 | 20 | 5.81 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 14.00 | 3.25 | 4.95 | 5.25 | 0.00 | 0.00% | 0 | 39 | 5.24 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/24/2024 4:00:04 PM EST |
| 14.50 | 3.55 | 4.80 | 4.10 | -0.65 | -13.69% | 56 | 8 | 1.84 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 15.00 | 2.92 | 4.35 | 3.50 | -0.30 | -7.90% | 40 | 69 | 3.63 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 15.50 | 2.67 | 3.70 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | -0.01 | 4/24/2024 4:00:04 PM EST | |||
| 16.00 | 2.17 | 2.50 | 2.50 | -2.51 | -50.10% | 3 | 14 | 2.36 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 16.50 | 1.49 | 1.99 | 4.40 | 0.00 | 0.00% | 0 | 1 | 2.76 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 4/24/2024 4:00:04 PM EST |
| 17.00 | 1.10 | 1.71 | 1.25 | -0.35 | -21.88% | 894 | 718 | 1.00 | 0.99 | 0.05 | -0.01 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 17.50 | 0.71 | 0.99 | 0.85 | -0.25 | -22.73% | 16 | 12 | 0.55 | 0.92 | 0.25 | -0.03 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 18.00 | 0.42 | 0.46 | 0.42 | -0.26 | -38.24% | 960 | 115 | 0.44 | 0.72 | 0.59 | -0.05 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 18.50 | 0.14 | 0.17 | 0.15 | -0.22 | -59.46% | 3,457 | 486 | 0.43 | 0.39 | 0.67 | -0.06 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 19.00 | 0.04 | 0.05 | 0.04 | -0.14 | -77.78% | 1,032 | 4,362 | 0.45 | 0.15 | 0.36 | -0.04 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 19.50 | 0.01 | 0.03 | 0.02 | -0.05 | -71.43% | 1,785 | 1,358 | 0.51 | 0.05 | 0.15 | -0.02 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 20.00 | 0.01 | 0.02 | 0.01 | -0.04 | -80.00% | 545 | 2,409 | 0.67 | 0.01 | 0.04 | 0.00 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 20.50 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 15 | 783 | 0.82 | 0.00 | 0.01 | 0.00 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 71 | 1,229 | 0.91 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 21.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 110 | 2,184 | 1.04 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 77 | 3,869 | 1.16 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 2,867 | 1.28 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 23.00 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 145 | 2,897 | 1.40 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 23.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 17 | 2,833 | 1.51 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 1,608 | 1.61 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 24.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 4 | 816 | 1.72 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 313 | 1.82 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 4:00:04 PM EST |
| 25.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4,258 | 1.92 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 4:00:04 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,362 | 2.01 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 4:00:04 PM EST |
| 26.50 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 45 | 2.11 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 4:00:04 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 453 | 2.20 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 4:00:04 PM EST |
| 27.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 508 | 2.50 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/24/2024 4:00:04 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.59 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 4:00:04 PM EST |
| 28.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 12 | 2.68 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.01 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:04 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 2 | 3.18 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 4:00:04 PM EST |
| 13.00 | 0.00 | 0.02 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:04 PM EST | |||
| 14.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.66 | 0.00 | 0.00 | -0.01 | 3/14/2024 | 4/24/2024 4:00:04 PM EST |
| 14.50 | 0.00 | 0.11 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.01 | 4/24/2024 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.28 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 4/24/2024 4:00:04 PM EST |
| 15.50 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.10 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/24/2024 4:00:04 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 320 | 0.92 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/24/2024 4:00:04 PM EST |
| 16.50 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 50 | 606 | 0.91 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 17.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 142 | 405 | 0.97 | -0.01 | 0.05 | -0.01 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 17.50 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 1,637 | 600 | 0.46 | -0.08 | 0.25 | -0.03 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 18.00 | 0.09 | 0.11 | 0.10 | -0.02 | -16.67% | 297 | 1,301 | 0.42 | -0.28 | 0.59 | -0.05 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 18.50 | 0.30 | 0.34 | 0.33 | +0.03 | +10.00% | 1,489 | 2,558 | 0.43 | -0.61 | 0.67 | -0.06 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 19.00 | 0.63 | 0.85 | 0.83 | +0.24 | +40.68% | 365 | 6,417 | 0.39 | -0.85 | 0.36 | -0.04 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 19.50 | 0.97 | 1.67 | 1.23 | +0.23 | +23.00% | 65 | 1,151 | 0.64 | -0.95 | 0.15 | -0.02 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 20.00 | 1.49 | 1.92 | 1.72 | +0.27 | +18.63% | 113 | 880 | 0.65 | -0.99 | 0.04 | 0.00 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 20.50 | 1.81 | 2.62 | 2.44 | +0.67 | +37.86% | 3 | 1,319 | 1.46 | -1.00 | 0.01 | 0.00 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 21.00 | 2.49 | 2.91 | 2.75 | +0.48 | +21.15% | 528 | 890 | 4.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 21.50 | 2.01 | 4.25 | 4.00 | +1.04 | +35.14% | 147 | 312 | 3.02 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 22.00 | 2.93 | 4.75 | 3.75 | +0.25 | +7.15% | 666 | 233 | 1.59 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 22.50 | 3.50 | 5.20 | 4.25 | +0.31 | +7.87% | 1,373 | 447 | 1.74 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 23.00 | 3.65 | 5.75 | 4.80 | +0.54 | +12.68% | 142 | 53 | 1.88 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 23.50 | 4.15 | 6.25 | 5.25 | +1.05 | +25.00% | 19 | 12 | 2.02 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 24.00 | 5.55 | 6.75 | 4.95 | 0.00 | 0.00% | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 4:00:04 PM EST |
| 24.50 | 4.90 | 7.10 | 5.10 | 0.00 | 0.00% | 0 | 4 | 2.28 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 4:00:04 PM EST |
| 25.00 | 6.40 | 7.75 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:04 PM EST | |||
| 25.50 | 6.90 | 7.80 | 7.70 | +1.20 | +18.47% | 60 | 44 | 5.37 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 26.00 | 7.40 | 8.15 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:04 PM EST | |||
| 26.50 | 7.95 | 9.05 | % | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:04 PM EST | |||
| 27.00 | 7.90 | 10.70 | 9.50 | +1.20 | +14.46% | 40 | 28 | 4.99 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 27.50 | 8.20 | 11.30 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:04 PM EST | |||
| 28.00 | 8.70 | 10.70 | 9.40 | +0.45 | +5.03% | 10 | 3 | 4.85 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 28.50 | 9.25 | 11.05 | 9.90 | % | 3 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |