Log in

Cleveland-Cliffs Options Chain and Prices (NYSE:CLF)

$7.38
-0.07 (-0.94 %)
(As of 01/24/2020 04:00 PM ET)
Today's Range
$7.23
Now: $7.38
$7.50
50-Day Range
$7.38
MA: $8.11
$8.86
52-Week Range
$6.59
Now: $7.38
$12.26
Volume13.18 million shs
Average Volume8.76 million shs
Market Capitalization$1.99 billion
P/E Ratio2.64
Dividend Yield3.22%
Beta2.05

Options Chain

Cleveland-Cliffs (NYSE:CLF) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
1/31/2020$16.50$0.010Call002.43666 (+0.171068)0.013376
1/31/2020$16.00$0.010Call002.34459 (+0.176298)0.013198
1/31/2020$15.50$0.010Call002.28418 (+0.198688)0.014365
1/31/2020$15.00$0.010Call002.1875 (+0.17276)0.014289
1/31/2020$14.50$0.010Call002.13325 (+0.177594)0.016267
1/31/2020$14.00$0.010Call002.00261 (+0.154617)0.015026
1/31/2020$13.50$0.010Call001.90749 (+0.148539)0.015643
1/31/2020$13.00$0.010Call001.84243 (+0.17704)0.018277
1/31/2020$12.50$0.010Call001.70303 (+0.106163)0.017188
1/31/2020$12.00$0.010Call001.59267 (+0.128907)0.018176
1/31/2020$11.50$0.010Call001.47615 (+0.121748)0.019379
1/31/2020$11.00$0.010Call0121.3696 (+0.131693)0.022295
1/31/2020$10.50$0.010Call0101.22051 (+0.105731)0.022722
1/31/2020$10.00$0.005Call0750.977101 (-0.071819)0.01477
1/31/2020$9.50$0.015Call02600.992808 (+0.153471)0.038651
1/31/2020$9.00$0.010Call02,212 (-30)0.761617 (+0.07804)0.033846
1/31/2020$8.50$0.010Call12,2960.578815 (+0.024658)0.042688
1/31/2020$8.00$0.040Call1453,750 (+97)0.534523 (+0.00531)0.1468
1/31/2020$7.50$0.160Call2,6401,308 (+153)0.521045 (+0.014914)0.426656
1/31/2020$7.00$0.455Call6,3241,648 (+1128)0.534017 (+0.020116)0.774664
1/31/2020$6.50$0.905Call67382 (+57)0.661085 (+0.045328)0.924313
1/31/2020$6.00$1.410Call017 (+14)1.01398 (+0.075189)0.938919
1/31/2020$5.50$1.905Call1001.29434 (-0.157542)0.958274
1/31/2020$5.00$2.405Call001.63841 (-0.430505)0.966389
1/31/2020$4.50$2.975Call002.715340.933718
1/31/2020$4.00$3.425Call012.72221 (-1.47883)0.965135
1/31/2020$3.50$3.975Call003.824 (-0.045458)0.95292
1/31/2020$3.00$4.250Call0001
1/31/2020$2.50$5.000Call005.64307 (+3.88412)0.962146
1/31/2020$2.00$5.500Call006.72728 (+1.06578)0.969081
1/31/2020$1.50$0.000Call000
1/31/2020$1.00$0.000Call000
1/31/2020$0.50$0.000Call000
1/31/2020$16.50$9.150Put002.84821 (+2.5482)-0.968965
1/31/2020$16.00$8.625Put002.275 (+0.982)-0.990835
1/31/2020$15.50$8.150Put002.66982-0.967409
1/31/2020$15.00$7.700Put003.03125 (+1.63727)-0.932007
1/31/2020$14.50$7.150Put002.46533 (+1.79883)-0.96639
1/31/2020$14.00$6.550Put00
1/31/2020$13.50$6.150Put002.2861 (+1.1486)-0.962499
1/31/2020$13.00$5.575Put00
1/31/2020$12.50$5.050Put00
1/31/2020$12.00$4.525Put00
1/31/2020$11.50$4.125Put001.38675 (+0.794701)-0.988328
1/31/2020$11.00$3.650Put001.63561 (-0.502556)-0.952924
1/31/2020$10.50$3.100Put00
1/31/2020$10.00$2.605Put010
1/31/2020$9.50$2.070Put14
1/31/2020$9.00$1.625Put0420.687178 (-0.437432)-0.981137
1/31/2020$8.50$1.125Put1562410.523224-0.974313
1/31/2020$8.00$0.650Put3271,156 (+74)0.499743 (+0.020512)-0.872934
1/31/2020$7.50$0.270Put9031,474 (+467)0.497656 (+0.023507)-0.578324
1/31/2020$7.00$0.070Put158899 (+336)0.524743 (+0.026762)-0.218687
1/31/2020$6.50$0.025Put160218 (+127)0.667188 (+0.000687)-0.076159
1/31/2020$6.00$0.015Put000.879223 (+0.032454)-0.038095
1/31/2020$5.50$0.010Put001.09305 (-0.044451)-0.020645
1/31/2020$5.00$0.010Put051.41948 (+0.071682)-0.01796
1/31/2020$4.50$0.010Put001.75 (+0.0875)-0.014575
1/31/2020$4.00$0.010Put002.09619 (+0.110721)-0.01118
1/31/2020$3.50$0.010Put002.51533 (+0.097142)-0.009283
1/31/2020$3.00$0.010Put003.01875 (+0.18079)-0.008098
1/31/2020$2.50$0.010Put003.57715 (+0.163089)-0.006404
1/31/2020$2.00$0.010Put004.31661 (+0.297935)-0.005579
1/31/2020$1.50$0.010Put005.25 (+0.36035)-0.004503
1/31/2020$1.00$0.010Put006.53906 (+0.327693)-0.00335
1/31/2020$0.50$0.010Put008.97968 (+0.472553)-0.002343
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 1/25/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel