MT - ArcelorMittal
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MT230609C00023000 | 2023-06-02 1:15PM EDT | 23.00 | 3.80 | 3.70 | 4.10 | +3.80 | - | 3 | 0 | 81.25% |
| MT230609C00025000 | 2023-06-01 11:12AM EDT | 25.00 | 0.83 | 1.80 | 2.00 | 0.00 | - | 11 | 19 | 58.20% |
| MT230609C00025500 | 2023-05-31 12:42PM EDT | 25.50 | 0.25 | 1.40 | 1.50 | 0.00 | - | 3 | 86 | 47.27% |
| MT230609C00026000 | 2023-06-02 11:19AM EDT | 26.00 | 1.00 | 0.90 | 1.15 | +0.70 | +233.33% | 62 | 764 | 48.93% |
| MT230609C00026500 | 2023-06-02 3:05PM EDT | 26.50 | 0.62 | 0.60 | 0.70 | +0.62 | - | 9 | 2 | 38.48% |
| MT230609C00027000 | 2023-06-02 3:58PM EDT | 27.00 | 0.35 | 0.30 | 0.40 | +0.25 | +250.00% | 153 | 29 | 35.16% |
| MT230609C00027500 | 2023-06-02 3:50PM EDT | 27.50 | 0.20 | 0.15 | 0.25 | -0.22 | -52.38% | 107 | 1 | 37.50% |
| MT230609C00028000 | 2023-06-02 2:45PM EDT | 28.00 | 0.08 | 0.10 | 0.15 | +0.03 | +60.00% | 9 | 19 | 39.26% |
| MT230609C00029000 | 2023-05-05 12:49PM EDT | 29.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 1 | 542 | 50.39% |
| MT230609C00030000 | 2023-05-15 3:59PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 12 | 55.47% |
| MT230609C00031000 | 2023-05-08 9:50AM EDT | 31.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 2 | 59.38% |
| MT230609C00032000 | 2023-05-01 10:05AM EDT | 32.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 1 | 70.31% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MT230609P00021000 | 2023-05-16 2:32PM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 95.31% |
| MT230609P00022000 | 2023-05-09 10:37AM EDT | 22.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 79.69% |
| MT230609P00024000 | 2023-06-02 10:12AM EDT | 24.00 | 0.04 | 0.00 | 0.05 | -0.16 | -80.00% | 50 | 400 | 56.64% |
| MT230609P00024500 | 2023-05-31 10:26AM EDT | 24.50 | 0.40 | 0.00 | 0.05 | +0.40 | - | - | 8 | 48.05% |
| MT230609P00025000 | 2023-06-02 3:55PM EDT | 25.00 | 0.09 | 0.05 | 0.10 | -0.16 | -64.00% | 1 | 123 | 48.05% |
| MT230609P00025500 | 2023-06-02 10:45AM EDT | 25.50 | 0.10 | 0.05 | 0.10 | +0.10 | - | 8 | 34 | 38.09% |
| MT230609P00026000 | 2023-06-02 9:45AM EDT | 26.00 | 0.25 | 0.10 | 0.15 | -0.89 | -78.07% | 7 | 5 | 33.01% |
| MT230609P00026500 | 2023-06-02 3:59PM EDT | 26.50 | 0.22 | 0.20 | 0.30 | +0.22 | - | 12 | 1 | 32.42% |
| MT230609P00027000 | 2023-06-02 3:47PM EDT | 27.00 | 0.45 | 0.40 | 0.55 | -0.42 | -48.28% | 12 | 10 | 33.01% |
| MT230609P00028000 | 2023-05-23 11:13AM EDT | 28.00 | 1.74 | 1.10 | 1.30 | 0.00 | - | - | 0 | 36.13% |
| MT230609P00029000 | 2023-05-22 3:59PM EDT | 29.00 | 2.35 | 2.00 | 2.25 | 0.00 | - | 1 | 0 | 45.70% |
© 2023 Yahoo. All rights reserved.