ArcelorMittal (MT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MT220121C00003000 | 2021-11-10 6:50AM EST | 3.00 | 28.75 | 26.15 | 26.90 | 0.00 | - | 4 | 4 | 0.00% |
| MT220121C00005000 | 2021-11-10 6:50AM EST | 5.00 | 23.25 | 23.70 | 24.50 | 0.00 | - | 5 | 60 | 0.00% |
| MT220121C00008000 | 2022-01-12 2:33PM EST | 8.00 | 28.85 | 0.00 | 0.00 | 0.00 | - | 10 | 51 | 0.00% |
| MT220121C00010000 | 2022-01-14 10:07AM EST | 10.00 | 27.37 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 0.00% |
| MT220121C00013000 | 2022-01-13 10:17AM EST | 13.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | 10 | 360 | 0.00% |
| MT220121C00015000 | 2022-01-14 3:37PM EST | 15.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 20 | 775 | 0.00% |
| MT220121C00017000 | 2022-01-12 3:19PM EST | 17.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 16 | 431 | 0.00% |
| MT220121C00020000 | 2022-01-12 9:30AM EST | 20.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 15 | 2,079 | 0.00% |
| MT220121C00022000 | 2022-01-12 10:08AM EST | 22.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,452 | 0.00% |
| MT220121C00024000 | 2021-11-29 10:11AM EST | 24.00 | 4.45 | 8.45 | 8.55 | 0.00 | - | - | 88 | 0.00% |
| MT220121C00025000 | 2022-01-14 2:21PM EST | 25.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 25 | 3,727 | 0.00% |
| MT220121C00026000 | 2022-01-07 9:30AM EST | 26.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| MT220121C00027000 | 2022-01-14 9:52AM EST | 27.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 10 | 2,885 | 0.00% |
| MT220121C00028000 | 2022-01-13 10:41AM EST | 28.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 3 | 145 | 0.00% |
| MT220121C00029000 | 2022-01-11 12:53PM EST | 29.00 | 6.07 | 0.00 | 0.00 | 0.00 | - | 1 | 406 | 0.00% |
| MT220121C00030000 | 2022-01-14 3:29PM EST | 30.00 | 7.06 | 0.00 | 0.00 | 0.00 | - | 34 | 12,991 | 0.00% |
| MT220121C00031000 | 2022-01-12 11:09AM EST | 31.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 58 | 428 | 0.00% |
| MT220121C00032000 | 2022-01-14 3:24PM EST | 32.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 30 | 722 | 0.00% |
| MT220121C00033000 | 2022-01-14 3:37PM EST | 33.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 32 | 1,528 | 0.00% |
| MT220121C00034000 | 2022-01-14 3:51PM EST | 34.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 23 | 5,181 | 0.00% |
| MT220121C00035000 | 2022-01-14 3:57PM EST | 35.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 189 | 21,671 | 0.00% |
| MT220121C00036000 | 2022-01-14 3:55PM EST | 36.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 102 | 1,484 | 0.00% |
| MT220121C00037000 | 2022-01-14 3:53PM EST | 37.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 176 | 1,897 | 0.00% |
| MT220121C00038000 | 2022-01-14 3:53PM EST | 38.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 221 | 849 | 6.25% |
| MT220121C00039000 | 2022-01-14 2:35PM EST | 39.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 6,360 | 12.50% |
| MT220121C00040000 | 2022-01-14 3:59PM EST | 40.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 131 | 32,213 | 25.00% |
| MT220121C00045000 | 2022-01-14 3:21PM EST | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 12,720 | 50.00% |
| MT220121C00050000 | 2022-01-07 1:05PM EST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 8,024 | 50.00% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MT220121P00003000 | 2021-11-10 6:50AM EST | 3.00 | 0.03 | 0.00 | 0.48 | 0.00 | - | 6 | 0 | 1,423.44% |
| MT220121P00005000 | 2021-11-10 6:50AM EST | 5.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 10 | 20 | 762.50% |
| MT220121P00008000 | 2021-12-29 3:56PM EST | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 496 | 50.00% |
| MT220121P00010000 | 2022-01-12 1:31PM EST | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,553 | 50.00% |
| MT220121P00013000 | 2021-11-10 6:50AM EST | 13.00 | 0.06 | 0.00 | 0.18 | 0.00 | - | 100 | 2,794 | 496.88% |
| MT220121P00015000 | 2021-11-10 6:50AM EST | 15.00 | 0.07 | 0.02 | 0.29 | 0.00 | - | 110 | 1,468 | 476.56% |
| MT220121P00017000 | 2021-10-25 11:15AM EST | 17.00 | 0.02 | 0.00 | 1.50 | 0.00 | - | 2 | 2,118 | 594.14% |
| MT220121P00020000 | 2022-01-06 10:04AM EST | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 3,355 | 50.00% |
| MT220121P00022000 | 2022-01-03 11:26AM EST | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 869 | 50.00% |
| MT220121P00023000 | 2022-01-10 2:44PM EST | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 413 | 50.00% |
| MT220121P00024000 | 2021-12-28 10:39AM EST | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 252 | 50.00% |
| MT220121P00025000 | 2022-01-05 12:42PM EST | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 1,910 | 50.00% |
| MT220121P00026000 | 2022-01-04 1:02PM EST | 26.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 25 | 293 | 50.00% |
| MT220121P00027000 | 2022-01-14 1:16PM EST | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3,426 | 50.00% |
| MT220121P00028000 | 2022-01-06 11:51AM EST | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 952 | 50.00% |
| MT220121P00029000 | 2022-01-13 2:33PM EST | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 422 | 50.00% |
| MT220121P00030000 | 2022-01-13 2:29PM EST | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 95 | 8,845 | 50.00% |
| MT220121P00031000 | 2022-01-14 12:00PM EST | 31.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 1,256 | 50.00% |
| MT220121P00032000 | 2022-01-12 10:11AM EST | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 532 | 25.00% |
| MT220121P00033000 | 2022-01-13 10:43AM EST | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 484 | 25.00% |
| MT220121P00034000 | 2022-01-14 1:27PM EST | 34.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2,893 | 25.00% |
| MT220121P00035000 | 2022-01-14 3:49PM EST | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 140 | 6,658 | 12.50% |
| MT220121P00036000 | 2022-01-14 3:59PM EST | 36.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 833 | 1,171 | 12.50% |
| MT220121P00037000 | 2022-01-18 12:13AM EST | 37.00 | 0.66 | 0.58 | 0.63 | 0.00 | - | 116 | 618 | 47.46% |
| MT220121P00038000 | 2022-01-18 12:13AM EST | 38.00 | 1.24 | 1.07 | 1.16 | 0.00 | - | 6 | 9 | 44.73% |
| MT220121P00039000 | 2022-01-18 12:13AM EST | 39.00 | 1.96 | 1.67 | 1.98 | 0.00 | - | 5 | 5 | 49.81% |
| MT220121P00040000 | 2022-01-14 2:41PM EST | 40.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 15,273 | 0.00% |
| MT220121P00045000 | 2021-11-10 6:50AM EST | 45.00 | 13.28 | 15.70 | 15.85 | 0.00 | - | 10 | 110 | 684.28% |
| MT220121P00050000 | 2022-01-11 12:51PM EST | 50.00 | 15.04 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 0.00% |
© 2022 Yahoo. All rights reserved.
