Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
CLF CLIFFS NATURAL RESOURCES   0.327 0.371 22.74 0.61

 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CLF 1.14 1.30 1.31 0.00 818 2203  Q   21.5 CLF 0.00 0.02 0.02 0.00 353 437  Q  
CLF 0.66 0.79 0.77 0.00 996 2542  Q   22 CLF 0.00 0.01 0.01 0.00 101 271  Q  
CLF 0.21 0.29 0.24 0.00 2662 1924  Q   22.5 CLF 0.00 0.01 0.02 0.00 725 20  Q  
CLF 0.00 0.01 0.01 0.00 130 896  Q   23 CLF 0.22 0.39 0.23 0.00 80 10  Q  
CLF 0.00 0.01 0.01 0.00 2 167  Q   23.5 CLF 0.71 0.79 0.97 0.00 3 5  Q  
CLF 0.00 0.01 0.01 0.00 0 175  Q   24 CLF 1.20 1.49 1.47 0.00 10 0  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CLF 1.18 1.37 1.30 1.36 124 1713  W   21.5 CLF 0.04 0.06 0.05 0.07 205 3099  W  
CLF 0.87 0.92 0.89 0.95 263 1669  W   22 CLF 0.11 0.13 0.11 0.17 639 653  W  
CLF 0.53 0.56 0.56 0.62 431 1647  W   22.5 CLF 0.26 0.29 0.28 0.33 228 92  W  
CLF 0.28 0.31 0.29 0.37 880 1496  W   23 CLF 0.51 0.54 0.52 0.58 201 2  W  
CLF 0.14 0.15 0.15 0.20 1234 279  W   23.5 CLF 0.85 0.90 0.97 0.91 11 0  W  
CLF 0.05 0.08 0.07 0.10 272 207  W   24 CLF 1.26 1.34 1.85 1.31 0 2  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CLF 1.40 1.57 1.40 1.57 22 906  W   21.5 CLF 0.14 0.16 0.15 0.17 88 118  W  
CLF 1.01 1.08 1.05 1.20 129 274  W   22 CLF 0.24 0.29 0.27 0.29 182 67  W  
CLF 0.69 0.76 0.74 0.88 128 347  W   22.5 CLF 0.42 0.46 0.46 0.47 185 18  W  
CLF 0.44 0.50 0.48 0.62 303 335  W   23 CLF 0.67 0.72 0.72 0.70 59 7  W  
CLF 0.29 0.32 0.30 0.42 152 156  W   23.5 CLF 0.99 1.19 1.09 0.99 10 2  W  
CLF 0.17 0.19 0.18 0.27 30 104  W   24 CLF 1.36 1.61 0.00 1.34 0 0  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CLF 1.53 1.59 1.54 1.84 51 981  S   21.5 CLF 0.22 0.24 0.23 0.22 69 257  S  
CLF 1.16 1.20 1.19 1.47 1385 21870  S   22 CLF 0.35 0.38 0.37 0.35 140 1464  S  
CLF 0.86 0.90 0.90 1.15 170 1164  S   22.5 CLF 0.54 0.57 0.55 0.52 1620 268  S  
CLF 0.61 0.64 0.62 0.88 573 4061  S   23 CLF 0.79 0.83 0.82 0.74 33 1820  S  
CLF 0.42 0.45 0.44 0.65 73 388  S   23.5 CLF 1.10 1.14 1.12 1.00 10 1  S  
CLF 0.29 0.30 0.25 0.47 121 3195  S   24 CLF 1.46 1.51 2.45 1.31 0 255  S  
 
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 1.52 1.86 1.70 2.15 6 554  W   21.5 CLF 0.46 0.50 0.49 0.25 2 11  W  
CLF 1.29 1.54 1.15 1.78 0 171  W   22 CLF 0.62 0.67 0.65 0.36 42 37  W  
CLF 1.13 1.24 1.15 1.45 75 174  W   22.5 CLF 0.82 0.88 0.94 0.52 14 4  W  
CLF 0.95 0.98 0.94 1.16 142 430  W   23 CLF 1.07 1.13 0.00 0.71 0 0  W  
CLF 0.73 0.77 0.73 0.92 49 107  W   23.5 CLF 1.35 1.42 0.00 0.95 0 0  W  
CLF 0.51 0.58 0.55 0.71 272 202  W   24 CLF 1.68 1.93 0.00 1.22 0 0  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 1.73 1.96 2.04 2.51 10 18  W   21.5 CLF 0.37 0.78 0.94 0.24 0 2  W  
CLF 1.55 1.63 1.50 2.14 6 51  W   22 CLF 0.69 0.77 1.06 0.35 0 7  W  
CLF 1.25 1.34 1.31 1.80 27 13  W   22.5 CLF 0.89 1.00 0.00 0.49 0 0  W  
CLF 0.99 1.10 1.03 1.50 6 16  W   23 CLF 1.14 1.41 1.63 0.66 0 1  W  
CLF 0.80 0.89 0.81 1.23 12 0  W   23.5 CLF 1.43 1.54 0.00 0.86 0 0  W  
CLF 0.65 0.70 0.67 0.99 7 26  W   24 CLF 1.76 1.90 0.00 1.10 0 0  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 1.79 2.28 0.00 2.93 0 0  W   21.5 CLF 0.58 0.67 0.00 0.22 0 0  W  
CLF 1.44 1.87 1.39 2.55 2 0  W   22 CLF 0.75 0.85 0.00 0.31 0 0  W  
CLF 1.18 1.47 0.00 2.20 0 0  W   22.5 CLF 0.97 1.15 0.00 0.43 0 0  W  
CLF 1.12 1.19 1.12 1.88 12 0  W   23 CLF 1.21 1.31 0.00 0.57 0 0  W  
CLF 0.87 1.15 0.00 1.59 0 0  W   23.5 CLF 1.50 1.59 0.00 0.75 0 0  W  
CLF 0.68 0.79 0.69 1.33 1 0  W   24 CLF 1.80 2.10 0.00 0.95 0 0  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 1.76 1.80 1.80 3.02 235 3564  S   22 CLF 0.86 0.90 0.94 0.26 62 1287  S  
CLF 1.23 1.28 1.28 2.33 132 2143  S   23 CLF 1.33 1.37 1.43 0.48 128 73  S  
CLF 0.83 0.87 0.80 1.73 62 834  S   24 CLF 1.91 1.97 2.04 0.79 7 221  S  


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


Data Provided by HistoricalOptionData.com
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.