UK markets closed

ArcelorMittal (MT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.57-1.17 (-5.38%)
At close: 03:59PM EDT
20.59 +0.02 (+0.10%)
After hours: 04:00PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MT221007C000190002022-09-30 3:18PM EDT19.001.221.441.770.00-101073.44%
MT221007C000195002022-10-06 2:44PM EDT19.501.121.021.18+0.24+27.27%42452.34%
MT221007C000200002022-10-04 9:35AM EDT20.001.710.660.720.00-136755.08%
MT221007C000205002022-10-06 3:31PM EDT20.500.300.300.37-0.56-65.12%253355.08%
MT221007C000210002022-10-04 12:18PM EDT21.000.140.100.14-1.14-89.06%101,09650.39%
MT221007C000215002022-10-05 10:51AM EDT21.500.080.030.06-0.20-71.43%81,58750.00%
MT221007C000220002022-10-06 11:41AM EDT22.000.050.000.04-0.13-72.22%346656.25%
MT221007C000225002022-10-06 10:42AM EDT22.500.020.010.04-0.09-81.82%417573.44%
MT221007C000230002022-10-04 3:54PM EDT23.000.150.000.030.00-16421279.69%
MT221007C000235002022-10-04 2:21PM EDT23.500.060.000.050.00-257101.56%
MT221007C000240002022-10-04 2:16PM EDT24.000.030.000.050.00-41,022114.06%
MT221007C000245002022-09-29 3:02PM EDT24.500.030.000.020.00-16109.38%
MT221007C000250002022-09-09 1:25PM EDT25.000.500.000.050.00-563137.50%
MT221007C000255002022-09-23 12:46PM EDT25.500.090.000.040.00-50603143.75%
MT221007C000260002022-09-22 11:07AM EDT26.000.090.000.130.00-228190.63%
MT221007C000265002022-09-27 9:44AM EDT26.500.010.000.060.00-316176.56%
MT221007C000270002022-09-12 2:16PM EDT27.000.250.000.030.00-164168.75%
MT221007C000280002022-09-30 1:38PM EDT28.000.020.000.130.00-10235.94%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MT221007P000150002022-09-28 12:19PM EDT15.000.020.000.020.00--53187.50%
MT221007P000160002022-09-30 11:34AM EDT16.000.020.000.130.00-356210.94%
MT221007P000170002022-09-30 2:58PM EDT17.000.050.000.050.00-1,1002,200140.63%
MT221007P000175002022-10-04 12:25PM EDT17.500.030.000.020.00-22106.25%
MT221007P000180002022-10-03 3:08PM EDT18.000.020.000.020.00-719389.06%
MT221007P000185002022-10-06 9:41AM EDT18.500.010.000.030.00-36778.13%
MT221007P000190002022-10-06 9:30AM EDT19.000.040.010.06+0.03+300.00%21,54273.44%
MT221007P000195002022-10-06 3:38PM EDT19.500.050.040.06+0.02+66.67%51,17160.16%
MT221007P000200002022-10-06 2:50PM EDT20.000.130.090.13+0.09+225.00%214952.73%
MT221007P000205002022-10-06 11:26AM EDT20.500.300.220.27+0.05+20.00%74750.00%
MT221007P000210002022-10-05 1:33PM EDT21.000.140.490.600.00-633055.86%
MT221007P000215002022-10-06 11:05AM EDT21.501.020.901.01+0.85+500.00%229860.16%
MT221007P000220002022-10-05 2:49PM EDT22.000.481.371.510.00-215350.00%
MT221007P000225002022-10-04 1:33PM EDT22.500.761.832.060.00-372467.19%
MT221007P000230002022-10-06 12:09PM EDT23.002.632.342.50+1.66+171.13%256110.16%
MT221007P000235002022-10-05 12:33PM EDT23.502.022.763.050.00-125144.53%
MT221007P000240002022-10-05 10:14AM EDT24.002.753.303.600.00-141109.38%
MT221007P000245002022-10-03 9:48AM EDT24.503.783.853.950.00-19121.88%
MT221007P000250002022-08-26 10:50AM EDT25.002.074.604.750.00-55231.25%
MT221007P000255002022-10-06 12:09PM EDT25.505.104.854.95+1.74+51.79%11143.75%