UK Markets close in 5 hrs 45 mins

Cleveland-Cliffs Inc. (CLF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
24.80-0.83 (-3.24%)
At close: 4:00PM EDT
24.72 -0.08 (-0.32%)
Pre-market: 05:18AM EDT
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CLF220121C000030002021-06-18 1:14PM EDT3.0017.3518.1518.450.00-21,0980.00%
CLF220121C000040002021-06-09 12:08PM EDT4.0017.9516.6017.700.00-53,5980.00%
CLF220121C000050002021-06-18 2:57PM EDT5.0015.1015.5517.250.00-10014,0650.00%
CLF220121C000070002021-06-22 1:21PM EDT7.0014.3713.4514.55-0.33-2.24%129,3140.00%
CLF220121C000100002021-06-24 12:14PM EDT10.0011.5111.4011.85+0.02+0.17%4154,9260.00%
CLF220121C000120002021-06-23 3:11PM EDT12.009.709.8510.10-0.13-1.32%133,0760.00%
CLF220121C000130002021-06-21 3:26PM EDT13.008.879.059.250.00-2540.00%
CLF220121C000140002021-06-21 12:18PM EDT14.008.308.358.50+0.30+3.75%12450.00%
CLF220121C000150002021-06-24 9:43AM EDT15.007.607.657.80-0.39-4.88%19,0880.00%
CLF220121C000160002021-06-24 10:18AM EDT16.007.057.007.20+0.10+1.44%71,4240.00%
CLF220121C000180002021-06-24 12:15PM EDT18.005.905.806.00-0.05-0.84%237510.00%
CLF220121C000190002021-06-24 12:10PM EDT19.005.405.355.450.00-569830.00%
CLF220121C000200002021-06-24 11:36AM EDT20.005.015.005.10+0.02+0.40%36823,42740.33%
CLF220121C000220002021-06-24 12:46PM EDT22.004.504.254.50+0.26+6.13%1308,21060.99%
CLF220121C000230002021-06-24 11:51AM EDT23.003.923.803.95+0.11+2.89%82,54362.62%
CLF220121C000240002021-06-24 11:03AM EDT24.003.633.603.70+0.06+1.68%781,80568.75%
CLF220121C000260002021-06-24 10:10AM EDT26.003.053.053.15-0.05-1.61%61,04075.00%
CLF220121C000270002021-06-24 11:51AM EDT27.002.872.862.91-0.03-1.03%52,15677.98%
CLF220121C000280002021-06-23 3:57PM EDT28.002.682.652.72-0.02-0.74%592180.57%
CLF220121C000300002021-06-24 11:37AM EDT30.002.362.312.36+0.06+2.61%16411,62984.91%
CLF220121C000320002021-06-24 10:40AM EDT32.002.062.032.12-0.11-5.07%256489.31%
CLF220121C000350002021-06-24 11:20AM EDT35.001.751.701.77+0.01+0.57%3018,63794.29%
CLF220121C000370002021-06-21 1:47PM EDT37.001.641.521.600.00-633597.41%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CLF220121P000030002021-06-15 9:41AM EDT3.000.020.010.040.00-1626,042187.50%
CLF220121P000040002021-06-22 2:21PM EDT4.000.060.010.070.00-2976171.88%
CLF220121P000050002020-11-09 1:39PM EDT5.000.650.000.000.00-3050.00%
CLF220121P000070002021-06-23 10:06AM EDT7.000.140.110.140.00-118,098144.53%
CLF220121P000100002021-06-24 11:25AM EDT10.000.350.320.35+0.02+6.06%238,634131.25%
CLF220121P000120002021-06-23 2:29PM EDT12.000.650.550.680.00-408,912127.64%
CLF220121P000130002021-06-24 9:34AM EDT13.000.840.820.88+0.01+1.20%31,256128.81%
CLF220121P000140002021-06-24 10:11AM EDT14.001.131.081.13+0.07+6.60%15507128.81%
CLF220121P000150002021-06-24 11:14AM EDT15.001.401.391.60+0.02+1.45%2814,502132.52%
CLF220121P000160002021-06-23 3:37PM EDT16.001.751.751.830.00-6135130.96%
CLF220121P000180002021-06-23 3:47PM EDT18.002.662.612.680.00-11,016133.11%
CLF220121P000190002021-06-23 3:49PM EDT19.003.103.103.20-0.12-3.73%1873134.62%
CLF220121P000200002021-06-23 3:49PM EDT20.003.953.653.75+0.21+5.61%26,097136.38%
CLF220121P000210002021-06-23 3:39PM EDT21.004.254.204.350.00-51,282137.79%
CLF220121P000220002021-06-24 11:41AM EDT22.004.904.855.00+0.05+1.03%32,115140.19%
CLF220121P000230002021-06-23 9:33AM EDT23.005.595.505.650.00-1083141.85%
CLF220121P000240002021-06-22 3:27PM EDT24.006.206.206.300.00-2159143.46%
CLF220121P000250002021-06-23 3:49PM EDT25.007.166.957.050.00-2621,628146.09%
CLF220121P000260002021-06-22 3:31PM EDT26.008.007.707.800.00-136148.19%
CLF220121P000270002021-06-22 10:43AM EDT27.008.558.358.500.00-1729148.24%
CLF220121P000280002021-06-24 11:00AM EDT28.009.359.259.40+0.15+1.63%192152.64%
CLF220121P000300002021-06-24 11:07AM EDT30.0011.0010.9011.05-0.10-0.90%11,937157.08%
CLF220121P000320002021-06-24 10:51AM EDT32.0012.7512.6512.80+0.20+1.59%24262162.30%
CLF220121P000370002021-06-11 1:13PM EDT37.0015.6017.2017.300.00-1743174.17%
CLF220121P000400002021-06-21 3:43PM EDT40.0020.4719.8520.050.00-296178.78%