Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

CLIFFS NATURAL RESOURCES (CLF) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
CLF CLIFFS NATURAL RESOURCES   0.370 0.381 18.32 -0.23
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CLF 1.10 1.71 1.25 1.32 894 718  W   17 CLF 0.00 0.10 0.02 0.00 142 405  W  
CLF 0.71 0.99 0.85 0.82 16 12  W   17.5 CLF 0.02 0.03 0.03 0.00 1637 600  W  
CLF 0.42 0.46 0.42 0.36 960 115  W   18 CLF 0.09 0.11 0.10 0.04 297 1301  W  
CLF 0.14 0.17 0.15 0.07 3457 486  W   18.5 CLF 0.30 0.34 0.33 0.25 1489 2558  W  
CLF 0.04 0.05 0.04 0.00 1032 4362  W   19 CLF 0.63 0.85 0.83 0.68 365 6417  W  
CLF 0.01 0.03 0.02 0.00 1785 1358  W   19.5 CLF 0.97 1.67 1.23 1.18 65 1151  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CLF 1.23 1.48 1.36 1.40 7 17  W   17 CLF 0.06 0.09 0.08 0.04 16 266  W  
CLF 0.97 1.02 1.09 0.97 0 17  W   17.5 CLF 0.13 0.15 0.14 0.11 65 1366  W  
CLF 0.61 0.64 0.58 0.62 265 65  W   18 CLF 0.26 0.28 0.28 0.25 121 417  W  
CLF 0.35 0.38 0.35 0.35 506 473  W   18.5 CLF 0.50 0.52 0.50 0.48 121 510  W  
CLF 0.18 0.21 0.17 0.18 839 673  W   19 CLF 0.81 0.86 0.86 0.81 54 1213  W  
CLF 0.08 0.11 0.09 0.08 431 323  W   19.5 CLF 1.05 1.28 1.34 1.21 6 256  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CLF 1.35 1.64 1.44 1.57 23 21  W   17 CLF 0.11 0.14 0.13 0.10 1 82  W  
CLF 0.77 1.75 1.55 1.17 0 1  W   17.5 CLF 0.21 0.24 0.26 0.19 53 331  W  
CLF 0.74 0.79 0.75 0.83 71 9  W   18 CLF 0.36 0.40 0.39 0.35 108 268  W  
CLF 0.46 0.52 0.44 0.56 410 73  W   18.5 CLF 0.60 0.65 0.69 0.57 22 179  W  
CLF 0.29 0.33 0.28 0.35 40 646  W   19 CLF 0.85 0.97 1.18 0.86 29 108  W  
CLF 0.18 0.20 0.19 0.21 24 181  W   19.5 CLF 1.28 1.34 1.40 1.22 42 92  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CLF 1.57 1.81 1.50 1.78 112 305  S   17 CLF 0.18 0.21 0.22 0.13 3047 897  S  
CLF 1.18 1.40 1.19 1.39 68 0  S   17.5 CLF 0.30 0.33 0.35 0.24 426 521  S  
CLF 0.86 0.88 0.80 1.06 511 474  S   18 CLF 0.47 0.50 0.49 0.39 251 4047  S  
CLF 0.60 0.62 0.59 0.77 982 222  S   18.5 CLF 0.70 0.74 0.76 0.60 136 470  S  
CLF 0.40 0.42 0.42 0.54 1796 1607  S   19 CLF 1.00 1.04 1.02 0.86 216 3167  S  
CLF 0.26 0.29 0.25 0.37 2859 406  S   19.5 CLF 1.36 1.41 1.40 1.17 40 128  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CLF 1.57 2.03 1.80 2.03 2 5  W   17 CLF 0.25 0.28 0.28 0.15 15 137  W  
CLF 1.25 1.79 0.00 1.65 0 0  W   17.5 CLF 0.19 0.80 0.42 0.25 15 53  W  
CLF 0.96 1.00 0.95 1.31 15 20  W   18 CLF 0.52 0.60 0.58 0.39 17 96  W  
CLF 0.70 0.88 0.74 1.01 41 0  W   18.5 CLF 0.63 1.28 0.86 0.58 37 53  W  
CLF 0.49 0.54 0.50 0.76 153 111  W   19 CLF 0.30 1.32 1.07 0.81 1 131  W  
CLF 0.34 0.37 0.46 0.56 0 78  W   19.5 CLF 1.27 1.99 1.45 1.09 5 20  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CLF 1.06 2.19 2.43 2.33 0 2  W   17 CLF 0.29 0.32 0.32 0.15 20 29  W  
CLF 1.20 1.51 1.60 1.95 12 28  W   17.5 CLF 0.32 0.46 0.50 0.24 1 10  W  
CLF 1.02 1.28 1.05 1.60 74 1  W   18 CLF 0.42 0.65 0.68 0.37 4 160  W  
CLF 0.76 1.09 0.76 1.29 78 40  W   18.5 CLF 0.30 1.09 0.83 0.53 1 40  W  
CLF 0.56 0.61 0.59 1.01 28 678  W   19 CLF 0.61 1.31 1.00 0.73 0 46  W  
CLF 0.40 0.43 0.62 0.78 0 200  W   19.5 CLF 0.92 1.98 0.97 0.98 0 11  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CLF 1.90 1.96 1.92 3.49 14 4309  S   17 CLF 0.44 0.46 0.47 0.10 319 11434  S  
CLF 1.27 1.29 1.27 2.74 108 519  S   18 CLF 0.80 0.81 0.84 0.22 1018 1794  S  
CLF 0.79 0.82 0.77 2.06 2427 535  S   19 CLF 1.31 1.35 1.40 0.43 237 2120  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.