Options Chain for CLEVELAND-CLIFFS INC NEW COM (CLF) - $18.23 as of 4/26/2024 3:03:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.85 | 8.75 | 10.86 | 0.00 | 0.00% | 0 | 21 | 1.36 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 4:00:03 PM EST |
| 12.00 | 5.85 | 7.55 | 6.00 | % | 3 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST | |
| 13.00 | 4.85 | 5.95 | 5.25 | -0.55 | -9.49% | 21 | 1 | 0.79 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 14.00 | 3.10 | 4.10 | 4.30 | -0.80 | -15.69% | 79 | 28 | 0.63 | 0.99 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 15.00 | 2.91 | 3.15 | 2.95 | -0.60 | -16.91% | 1 | 22 | 0.51 | 0.97 | 0.04 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 15.50 | 2.25 | 2.67 | 4.15 | 0.00 | 0.00% | 0 | 94 | 0.49 | 0.94 | 0.07 | -0.01 | 4/23/2024 | 4/26/2024 4:00:03 PM EST |
| 16.00 | 1.98 | 2.17 | 2.17 | 0.00 | 0.00% | 0 | 181 | 0.47 | 0.90 | 0.11 | -0.01 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 16.50 | 1.54 | 1.76 | 1.64 | % | 1 | 0 | 0.45 | 0.83 | 0.16 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST | |
| 17.00 | 1.15 | 1.21 | 1.17 | -0.20 | -14.60% | 11 | 377 | 0.36 | 0.74 | 0.21 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 17.50 | 0.80 | 0.85 | 0.82 | -0.40 | -32.79% | 114 | 105 | 0.36 | 0.63 | 0.25 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 18.00 | 0.54 | 0.57 | 0.55 | -0.26 | -32.10% | 1,100 | 4,648 | 0.34 | 0.50 | 0.28 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 18.50 | 0.34 | 0.37 | 0.35 | -0.22 | -38.60% | 501 | 1,046 | 0.34 | 0.36 | 0.26 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 19.00 | 0.22 | 0.23 | 0.23 | -0.14 | -37.84% | 594 | 13,821 | 0.35 | 0.25 | 0.22 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 19.50 | 0.12 | 0.15 | 0.15 | -0.09 | -37.50% | 350 | 2,501 | 0.35 | 0.17 | 0.17 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 20.00 | 0.08 | 0.09 | 0.09 | -0.07 | -43.75% | 274 | 14,995 | 0.37 | 0.11 | 0.12 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 20.50 | 0.03 | 0.07 | 0.10 | 0.00 | 0.00% | 5 | 1,079 | 0.37 | 0.07 | 0.09 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 21.00 | 0.04 | 0.05 | 0.05 | -0.03 | -37.50% | 1,075 | 18,244 | 0.41 | 0.05 | 0.06 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 21.50 | 0.02 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 1,312 | 0.43 | 0.03 | 0.04 | 0.00 | 4/24/2024 | 4/26/2024 4:00:03 PM EST |
| 22.00 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 78 | 8,237 | 0.45 | 0.02 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 22.50 | 0.01 | 0.05 | 0.05 | -0.01 | -16.67% | 1 | 40 | 0.50 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 23.00 | 0.02 | 0.10 | 0.03 | 0.00 | 0.00% | 278 | 4,406 | 0.61 | 0.00 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 23.50 | 0.00 | 0.21 | 0.03 | 0.00 | 0.00% | 0 | 62 | 0.70 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:03 PM EST |
| 24.00 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 2 | 3,973 | 0.60 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 24.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.77 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:03 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 10 | 2,000 | 0.63 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 25.50 | 0.00 | 0.20 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 26.00 | 0.01 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 165 | 0.74 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 26.50 | 0.00 | 0.60 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 27.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 238 | 0.97 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:03 PM EST |
| 28.00 | 0.00 | 0.19 | 0.05 | 0.00 | 0.00% | 0 | 131 | 1.24 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:03 PM EST |
| 29.00 | 0.00 | 0.19 | 0.07 | 0.00 | 0.00% | 0 | 27 | 1.31 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 4:00:03 PM EST |
| 30.00 | 0.00 | 0.16 | 0.01 | -0.04 | -80.00% | 1 | 239 | 1.33 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.02 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.19 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 13.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 22 | 1.07 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 4:00:03 PM EST |
| 14.00 | 0.01 | 0.14 | 0.02 | 0.00 | 0.00% | 0 | 42 | 0.64 | -0.01 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 15.00 | 0.02 | 0.05 | 0.05 | +0.01 | +25.00% | 30 | 393 | 0.44 | -0.03 | 0.04 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 15.50 | 0.04 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 32 | 0.42 | -0.06 | 0.07 | -0.01 | 4/23/2024 | 4/26/2024 4:00:03 PM EST |
| 16.00 | 0.08 | 0.11 | 0.08 | +0.01 | +14.29% | 1 | 115 | 0.40 | -0.10 | 0.11 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 16.50 | 0.13 | 0.16 | 0.12 | -0.07 | -36.85% | 13 | 37 | 0.37 | -0.17 | 0.16 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 17.00 | 0.23 | 0.25 | 0.24 | +0.06 | +33.34% | 57 | 3,667 | 0.35 | -0.26 | 0.21 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 17.50 | 0.39 | 0.41 | 0.40 | +0.12 | +42.86% | 146 | 1,023 | 0.35 | -0.37 | 0.25 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 18.00 | 0.61 | 0.64 | 0.63 | +0.16 | +34.05% | 109 | 4,319 | 0.34 | -0.50 | 0.28 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 18.50 | 0.92 | 0.94 | 0.86 | +0.14 | +19.45% | 9 | 702 | 0.34 | -0.64 | 0.26 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 19.00 | 1.28 | 1.32 | 1.29 | +0.31 | +31.64% | 29 | 3,343 | 0.35 | -0.75 | 0.22 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 19.50 | 1.68 | 1.74 | 1.61 | +0.28 | +21.06% | 11 | 219 | 0.35 | -0.83 | 0.17 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 20.00 | 2.08 | 2.21 | 2.08 | +0.19 | +10.06% | 25 | 2,813 | 0.38 | -0.89 | 0.12 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 20.50 | 2.42 | 2.69 | 2.27 | 0.00 | 0.00% | 0 | 240 | 0.43 | -0.93 | 0.09 | -0.01 | 4/24/2024 | 4/26/2024 4:00:03 PM EST |
| 21.00 | 3.10 | 3.20 | 2.96 | +0.32 | +12.13% | 1 | 4,220 | 0.50 | -0.95 | 0.06 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 21.50 | 2.59 | 3.70 | 2.34 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.97 | 0.04 | 0.00 | 4/23/2024 | 4/26/2024 4:00:03 PM EST |
| 22.00 | 4.05 | 4.20 | 4.05 | +0.15 | +3.85% | 5 | 1,344 | 1.00 | -0.98 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 22.50 | 3.65 | 4.70 | 4.55 | +0.30 | +7.06% | 2 | 4 | 0.65 | -0.99 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 23.00 | 4.25 | 5.20 | 4.75 | 0.00 | 0.00% | 0 | 149 | 0.70 | -1.00 | 0.01 | 0.00 | 4/24/2024 | 4/26/2024 4:00:03 PM EST |
| 23.50 | 5.20 | 5.70 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 24.00 | 5.45 | 6.20 | 6.00 | 0.00 | 0.00% | 0 | 5 | 0.79 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 24.50 | 5.45 | 6.70 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 25.00 | 5.65 | 7.20 | 6.35 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:03 PM EST |
| 25.50 | 6.10 | 7.70 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 26.00 | 7.20 | 8.20 | 3.98 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 4:00:03 PM EST |
| 26.50 | 8.15 | 8.70 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 27.00 | 9.05 | 9.20 | 7.95 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:03 PM EST |
| 28.00 | 9.20 | 10.20 | 7.30 | 0.00 | 0.00% | 0 | 4 | 1.09 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:03 PM EST |
| 29.00 | 11.05 | 11.20 | 8.10 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:03 PM EST |
| 30.00 | 11.05 | 12.20 | 9.00 | 0.00 | 0.00% | 0 | 1 | 1.22 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:03 PM EST |