NYSE:CLF - Cleveland-Cliffs Options Chain

Sign in or create an account to add this stock to your watchlist.
$8.01 -0.22 (-2.67 %)
(As of 12/16/2018 03:37 AM ET)
Previous Close$8.01
Today's Range$7.94 - $8.39
52-Week Range$6.30 - $13.10
Volume8.52 million shs
Average Volume8.11 million shs
Market Capitalization$2.45 billion
P/E Ratio16.02
Dividend YieldN/A
Beta1.62

Options Chain

Cleveland-Cliffs (NYSE:CLF) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
12/21/2018$20.00$0.010Call012.45 (+0.20226)0.011731
12/21/2018$19.00$0.010Call002.31875 (+0.18222)0.011767
12/21/2018$18.00$0.010Call002.1875 (+0.175)0.012111
12/21/2018$17.00$0.010Call002.05023 (+0.158917)0.012638
12/21/2018$16.00$0.010Call001.90601 (+0.15102)0.013423
12/21/2018$15.50$0.010Call001.86632 (+0.166995)0.015704
12/21/2018$15.00$0.010Call031.75011 (+0.142529)0.014409
12/21/2018$14.50$0.010Call001.70625 (+0.13191)0.017235
12/21/2018$14.00$0.015Call07,1021.67087 (+0.343304)0.02155
12/21/2018$13.50$0.015Call001.59687 (+0.143015)0.024199
12/21/2018$13.00$0.010Call1559 (-1)1.41465 (+0.12294)0.018918
12/21/2018$12.50$0.020Call001.43149 (+0.10842)0.031115
12/21/2018$12.00$0.015Call04,2451.26179 (+0.118907)0.027195
12/21/2018$11.50$0.015Call0671.14437 (+0.112879)0.029502
12/21/2018$11.00$0.020Call02,7131.07072 (+0.158143)0.040154
12/21/2018$10.50$0.020Call31,529 (-80)0.931641 (+0.146813)0.045054
12/21/2018$10.00$0.020Call21,828 (-59)0.780912 (+0.036269)0.052145
12/21/2018$9.50$0.020Call1421,317 (-157)0.615452 (-0.025834)0.063511
12/21/2018$9.00$0.055Call4012,708 (+587)0.572496 (-0.029566)0.156455
12/21/2018$8.50$0.165Call601999 (+377)0.563982 (-0.031335)0.366525
12/21/2018$8.00$0.405Call1941,190 (+720)0.570164 (-0.031629)0.648675
12/21/2018$7.50$0.785Call1040 (+30)0.599153 (-0.030574)0.863252
12/21/2018$7.00$1.245Call10516 (+47)0.640191 (-0.009735)0.960683
12/21/2018$6.50$1.730Call063 (+2)0.137037
12/21/2018$6.00$2.225Call01330.192857
12/21/2018$5.50$2.720Call0180.275172
12/21/2018$5.00$3.225Call0430.266
12/21/2018$4.00$4.225Call010.4275
12/21/2018$3.00$5.225Call0450.331765
12/21/2018$20.00$11.900Put003.61-0.919887
12/21/2018$19.00$10.900Put003.45156-0.917967
12/21/2018$18.00$9.800Put002.58862-0.969753
12/21/2018$17.00$8.900Put003.12808-0.911391
12/21/2018$16.00$7.900Put002.9492-0.907477
12/21/2018$15.50$7.300Put002.18089 (+0.287285)-0.966096
12/21/2018$15.00$6.800Put002.0994-0.964553
12/21/2018$14.50$6.350Put002.35632 (+0.621452)-0.927758
12/21/2018$14.00$5.850Put083 (-1)2.24482 (+0.600021)-0.925613
12/21/2018$13.50$5.350Put002.1424-0.921755
12/21/2018$13.00$4.775Put5801.31179 (-0.142033)-0.989961
12/21/2018$12.50$4.275Put001.24872 (-0.091354)-0.987555
12/21/2018$12.00$3.775Put8117 (-68)1.16611 (-0.070305)-0.985544
12/21/2018$11.50$3.275Put10581.04505 (-0.073808)-0.984599
12/21/2018$11.00$2.780Put6427 (-603)0.986537 (+0.094507)-0.974136
12/21/2018$10.50$2.275Put5122 (-4)0.784648-0.98174
12/21/2018$10.00$1.780Put141,368 (-213)0.713988 (+0.079613)-0.967419
12/21/2018$9.50$1.290Put19165 (-12)0.636818 (+0.027058)-0.932982
12/21/2018$9.00$0.830Put152,146 (-6)0.594269 (-0.00448)-0.83593
12/21/2018$8.50$0.440Put4521,136 (+169)0.583038 (+0.006856)-0.630613
12/21/2018$8.00$0.175Put70643 (+102)0.575519 (-0.02948)-0.35138
12/21/2018$7.50$0.055Put2110 (+1)0.60838 (+0.006818)-0.138559
12/21/2018$7.00$0.015Put0120.663887 (-0.083769)-0.043914
12/21/2018$6.50$0.015Put01600.901449 (-0.005721)-0.031433
12/21/2018$6.00$0.015Put001.16813 (+0.030626)-0.025097
12/21/2018$5.50$0.015Put001.42434 (+0.132836)-0.0205
12/21/2018$5.00$0.015Put0491.73142 (+0.156418)-0.018112
12/21/2018$4.00$0.010Put002.28374 (+0.096239)-0.009664
12/21/2018$3.00$0.010Put003.15145 (+0.157309)-0.007295
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 12/16/2018 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