Options Chain for CLEVELAND-CLIFFS INC NEW COM (CLF) - $17.88 as of 4/29/2024 12:47:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 5.15 | 7.00 | % | 0 | 0 | 0.72 | 0.98 | 0.01 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 14.00 | 2.71 | 4.85 | % | 0 | 0 | 0.58 | 0.96 | 0.03 | -0.01 | 4/29/2024 12:59:01 PM EST | |||
| 15.00 | 3.20 | 3.30 | 3.80 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.91 | 0.06 | -0.01 | 4/24/2024 | 4/29/2024 12:59:01 PM EST |
| 16.00 | 2.31 | 2.34 | 2.34 | +0.16 | +7.34% | 100 | 1 | 0.39 | 0.85 | 0.10 | -0.01 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 17.00 | 1.47 | 1.69 | 1.59 | 0.00 | 0.00% | 0 | 62 | 0.36 | 0.75 | 0.17 | -0.01 | 4/26/2024 | 4/29/2024 12:59:01 PM EST |
| 17.50 | 1.12 | 1.15 | 1.24 | 0.00 | 0.00% | 0 | 26 | 0.35 | 0.67 | 0.21 | -0.01 | 4/26/2024 | 4/29/2024 12:59:01 PM EST |
| 18.00 | 0.82 | 0.86 | 0.85 | +0.11 | +14.87% | 3 | 57 | 0.34 | 0.56 | 0.23 | -0.01 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 18.50 | 0.58 | 0.61 | 0.58 | +0.06 | +11.54% | 80 | 176 | 0.34 | 0.45 | 0.23 | -0.01 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 19.00 | 0.40 | 0.94 | 0.40 | +0.02 | +5.27% | 590 | 810 | 0.34 | 0.34 | 0.21 | -0.01 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 19.50 | 0.27 | 0.32 | 0.28 | -0.01 | -3.45% | 5 | 201 | 0.34 | 0.26 | 0.18 | -0.01 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 20.00 | 0.18 | 0.20 | 0.18 | -0.02 | -10.00% | 31 | 261 | 0.35 | 0.20 | 0.14 | -0.01 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 20.50 | 0.11 | 0.14 | 0.13 | -0.01 | -7.15% | 14 | 31 | 0.36 | 0.15 | 0.12 | -0.01 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 21.00 | 0.08 | 0.10 | 0.09 | -0.01 | -10.00% | 11 | 114 | 0.36 | 0.11 | 0.09 | -0.01 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 21.50 | 0.04 | 0.07 | 0.07 | -0.23 | -76.67% | 31 | 7 | 0.36 | 0.09 | 0.07 | -0.01 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 22.00 | 0.03 | 0.05 | 0.40 | +0.34 | +566.67% | 20 | 15 | 0.38 | 0.06 | 0.06 | 0.00 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 22.50 | 0.01 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 4 | 0.44 | 0.04 | 0.04 | 0.00 | 4/23/2024 | 4/29/2024 12:59:01 PM EST |
| 23.00 | 0.01 | 0.04 | 0.03 | -0.02 | -40.00% | 11 | 246 | 0.40 | 0.03 | 0.03 | 0.00 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 23.50 | 0.01 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 40 | 0.72 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/29/2024 12:59:01 PM EST |
| 24.00 | 0.01 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 20 | 0.76 | 0.01 | 0.01 | 0.00 | 4/22/2024 | 4/29/2024 12:59:01 PM EST |
| 24.50 | 0.01 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 13 | 0.80 | 0.00 | 0.01 | 0.00 | 4/23/2024 | 4/29/2024 12:59:01 PM EST |
| 25.00 | 0.01 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 30 | 0.83 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 12:59:01 PM EST |
| 25.50 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 12:59:01 PM EST |
| 26.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 18 | 1.28 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 12:59:01 PM EST |
| 26.50 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 50 | 1.32 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 12:59:01 PM EST |
| 27.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 100 | 1.36 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 12:59:01 PM EST |
| 27.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 50 | 1.40 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 12:59:01 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.01 | 0.20 | % | 0 | 0 | 0.70 | -0.02 | 0.01 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 14.00 | 0.01 | 0.29 | % | 0 | 0 | 0.62 | -0.04 | 0.03 | -0.01 | 4/29/2024 12:59:01 PM EST | |||
| 15.00 | 0.05 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.09 | 0.06 | -0.01 | 4/24/2024 | 4/29/2024 12:59:01 PM EST |
| 16.00 | 0.11 | 0.12 | 0.13 | 0.00 | 0.00% | 22 | 208 | 0.38 | -0.15 | 0.10 | -0.01 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 17.00 | 0.26 | 0.29 | 0.32 | -0.02 | -5.89% | 1 | 169 | 0.35 | -0.25 | 0.17 | -0.01 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 17.50 | 0.41 | 0.43 | 0.44 | -0.10 | -18.52% | 1 | 114 | 0.35 | -0.33 | 0.21 | -0.01 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 18.00 | 0.44 | 0.62 | 0.73 | 0.00 | 0.00% | 2 | 196 | 0.34 | -0.44 | 0.23 | -0.01 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 18.50 | 0.87 | 0.90 | 1.03 | 0.00 | 0.00% | 0 | 51 | 0.34 | -0.55 | 0.23 | -0.01 | 4/26/2024 | 4/29/2024 12:59:01 PM EST |
| 19.00 | 1.15 | 1.22 | 1.21 | +0.11 | +10.00% | 20 | 65 | 0.34 | -0.66 | 0.21 | -0.01 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 19.50 | 1.47 | 1.60 | 2.04 | 0.00 | 0.00% | 0 | 11 | 0.34 | -0.74 | 0.18 | -0.01 | 4/25/2024 | 4/29/2024 12:59:01 PM EST |
| 20.00 | 1.72 | 2.34 | 1.70 | 0.00 | 0.00% | 0 | 22 | 0.34 | -0.80 | 0.14 | -0.01 | 4/25/2024 | 4/29/2024 12:59:01 PM EST |
| 20.50 | 2.20 | 2.47 | 2.28 | 0.00 | 0.00% | 0 | 35 | 0.35 | -0.85 | 0.12 | -0.01 | 4/25/2024 | 4/29/2024 12:59:01 PM EST |
| 21.00 | 2.87 | 2.97 | 3.00 | +0.52 | +20.97% | 1 | 16 | 0.35 | -0.89 | 0.09 | -0.01 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 21.50 | 2.49 | 3.45 | 3.06 | 0.00 | 0.00% | 0 | 7 | 0.44 | -0.91 | 0.07 | -0.01 | 4/25/2024 | 4/29/2024 12:59:01 PM EST |
| 22.00 | 2.62 | 3.95 | 1.46 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.94 | 0.06 | 0.00 | 4/12/2024 | 4/29/2024 12:59:01 PM EST |
| 22.50 | 2.93 | 4.45 | 4.45 | +0.06 | +1.37% | 5 | 35 | 1.05 | -0.96 | 0.04 | 0.00 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 23.00 | 3.60 | 4.95 | % | 0 | 0 | 0.56 | -0.97 | 0.03 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 23.50 | 5.30 | 6.65 | % | 0 | 0 | 0.66 | -0.99 | 0.01 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 24.00 | 4.25 | 7.65 | % | 0 | 0 | 1.59 | -0.99 | 0.01 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 24.50 | 4.45 | 6.45 | % | 0 | 0 | 0.67 | -1.00 | 0.01 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 25.00 | 5.60 | 6.95 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 25.50 | 5.50 | 8.55 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 26.00 | 5.95 | 9.00 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 26.50 | 8.15 | 9.05 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 27.00 | 8.50 | 8.90 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 27.50 | 7.55 | 10.50 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 30.00 | 11.80 | 11.95 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST |