ArcelorMittal (MT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MT230210C00021000 | 2023-01-13 10:24AM EST | 21.00 | 10.20 | 9.30 | 9.55 | 0.00 | - | - | 3 | 176.56% |
| MT230210C00023000 | 2023-01-30 2:48PM EST | 23.00 | 8.37 | 7.40 | 7.60 | 0.00 | - | 20 | 20 | 125.00% |
| MT230210C00024000 | 2023-01-17 12:11PM EST | 24.00 | 7.39 | 6.40 | 6.60 | 0.00 | - | - | 2 | 109.38% |
| MT230210C00026500 | 2023-01-26 12:45PM EST | 26.50 | 5.48 | 3.90 | 4.15 | 0.00 | - | - | 10 | 75.39% |
| MT230210C00027000 | 2023-01-26 1:58PM EST | 27.00 | 5.10 | 3.45 | 3.65 | 0.00 | - | 10 | 13 | 71.88% |
| MT230210C00027500 | 2023-01-27 1:06PM EST | 27.50 | 4.53 | 3.00 | 3.15 | 0.00 | - | 1 | 1 | 66.80% |
| MT230210C00028000 | 2023-01-27 2:48PM EST | 28.00 | 4.10 | 2.51 | 2.71 | 0.00 | - | 23 | 302 | 62.50% |
| MT230210C00029000 | 2023-02-02 2:42PM EST | 29.00 | 2.14 | 1.74 | 1.88 | 0.00 | - | 3 | 18 | 60.84% |
| MT230210C00030000 | 2023-02-03 3:57PM EST | 30.00 | 1.11 | 1.05 | 1.11 | -0.39 | -26.00% | 15 | 94 | 54.88% |
| MT230210C00031000 | 2023-02-03 3:21PM EST | 31.00 | 0.62 | 0.55 | 0.60 | -0.26 | -29.55% | 172 | 284 | 52.73% |
| MT230210C00032000 | 2023-02-03 3:41PM EST | 32.00 | 0.26 | 0.23 | 0.29 | -0.25 | -49.02% | 209 | 1,243 | 51.17% |
| MT230210C00033000 | 2023-02-03 10:11AM EST | 33.00 | 0.16 | 0.09 | 0.14 | -0.04 | -20.00% | 250 | 38 | 51.95% |
| MT230210C00034000 | 2023-01-30 9:51AM EST | 34.00 | 0.17 | 0.03 | 0.09 | 0.00 | - | 5 | 15 | 55.86% |
| MT230210C00035000 | 2023-01-26 3:31PM EST | 35.00 | 0.14 | 0.00 | 0.13 | 0.00 | - | - | 1 | 67.97% |
| MT230210C00040000 | 2023-01-20 11:52AM EST | 40.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 15 | 15 | 110.16% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MT230210P00017000 | 2022-12-29 2:13PM EST | 17.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | - | 4 | 223.44% |
| MT230210P00018000 | 2023-01-03 10:30AM EST | 18.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 18 | 85 | 184.38% |
| MT230210P00019000 | 2023-01-04 11:54AM EST | 19.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 12 | 78 | 185.16% |
| MT230210P00020000 | 2023-01-09 10:21AM EST | 20.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | - | 3 | 167.19% |
| MT230210P00023000 | 2023-01-19 2:07PM EST | 23.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | - | 1 | 119.92% |
| MT230210P00024000 | 2023-01-24 11:05AM EST | 24.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 2 | 3 | 106.25% |
| MT230210P00025000 | 2023-01-31 12:02PM EST | 25.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 11 | 106 | 92.19% |
| MT230210P00026000 | 2023-01-09 11:27AM EST | 26.00 | 0.34 | 0.00 | 0.10 | 0.00 | - | 2 | 14 | 72.66% |
| MT230210P00027000 | 2023-01-10 10:20AM EST | 27.00 | 0.55 | 0.05 | 0.11 | 0.00 | - | 2 | 6 | 64.84% |
| MT230210P00028000 | 2023-02-03 3:13PM EST | 28.00 | 0.16 | 0.14 | 0.16 | -0.02 | -11.11% | 1 | 73 | 58.79% |
| MT230210P00029000 | 2023-02-03 3:14PM EST | 29.00 | 0.32 | 0.30 | 0.34 | -0.03 | -8.57% | 894 | 31 | 56.06% |
| MT230210P00030000 | 2023-02-03 3:58PM EST | 30.00 | 0.64 | 0.60 | 0.66 | +0.15 | +30.61% | 20 | 375 | 53.52% |
| MT230210P00031000 | 2023-02-03 1:50PM EST | 31.00 | 1.12 | 1.10 | 1.15 | +0.27 | +31.76% | 137 | 195 | 51.47% |
| MT230210P00032000 | 2023-01-26 10:32AM EST | 32.00 | 1.05 | 1.75 | 1.85 | 0.00 | - | - | 9 | 52.73% |
| MT230210P00034000 | 2023-01-20 1:20PM EST | 34.00 | 3.45 | 3.50 | 3.70 | 0.00 | - | 1 | 0 | 67.19% |
© 2023 Yahoo. All rights reserved.
