ArcelorMittal (MT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MT220701C00027000 | 2022-06-24 10:53AM EDT | 27.00 | 0.06 | 0.03 | 0.06 | -0.05 | -45.45% | 9 | 126 | 59.38% |
| MT220701C00028000 | 2022-06-22 10:11AM EDT | 28.00 | 0.10 | 0.00 | 0.14 | 0.00 | - | 2 | 14 | 79.69% |
| MT220701C00029000 | 2022-06-16 9:51AM EDT | 29.00 | 0.23 | 0.00 | 0.12 | 0.00 | - | 3 | 24 | 89.84% |
| MT220701C00030000 | 2022-06-23 12:23PM EDT | 30.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 1 | 18 | 105.47% |
| MT220701C00031000 | 2022-06-16 1:14PM EDT | 31.00 | 0.09 | 0.00 | 0.11 | 0.00 | - | 1 | 908 | 111.72% |
| MT220701C00032000 | 2022-06-15 9:36AM EDT | 32.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 3 | 38 | 129.69% |
| MT220701C00033000 | 2022-06-14 12:23PM EDT | 33.00 | 0.07 | 0.00 | 0.14 | 0.00 | - | 2 | 15 | 139.06% |
| MT220701C00034000 | 2022-06-09 10:57AM EDT | 34.00 | 0.23 | 0.00 | 0.22 | 0.00 | - | 4 | 29 | 162.11% |
| MT220701C00035000 | 2022-06-14 10:11AM EDT | 35.00 | 0.07 | 0.00 | 0.22 | 0.00 | - | 3 | 31 | 172.27% |
| MT220701C00036000 | 2022-06-09 10:50AM EDT | 36.00 | 0.13 | 0.00 | 0.21 | 0.00 | - | 23 | 11 | 180.47% |
| MT220701C00038000 | 2022-06-03 2:04PM EDT | 38.00 | 0.16 | 0.00 | 0.11 | 0.00 | - | 4 | 5 | 178.13% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MT220701P00023000 | 2022-06-24 1:39PM EDT | 23.00 | 0.45 | 0.33 | 0.41 | -0.12 | -21.05% | 1,020 | 8 | 61.72% |
| MT220701P00024500 | 2022-06-21 2:29PM EDT | 24.50 | 0.40 | 0.97 | 1.14 | 0.00 | - | 35 | 33 | 58.79% |
| MT220701P00025000 | 2022-06-21 2:53PM EDT | 25.00 | 0.53 | 1.27 | 1.45 | 0.00 | - | 44 | 54 | 55.08% |
| MT220701P00026000 | 2022-06-14 3:17PM EDT | 26.00 | 0.98 | 1.99 | 2.31 | 0.00 | - | 126 | 987 | 72.07% |
| MT220701P00027000 | 2022-06-17 12:32PM EDT | 27.00 | 1.76 | 2.84 | 3.30 | 0.00 | - | 1 | 20 | 89.84% |
| MT220701P00028000 | 2022-06-23 10:49AM EDT | 28.00 | 4.32 | 3.95 | 4.20 | 0.00 | - | 1 | 47 | 90.23% |
| MT220701P00029000 | 2022-05-24 3:42PM EDT | 29.00 | 1.19 | 5.65 | 5.75 | 0.00 | - | 26 | 38 | 173.05% |
| MT220701P00030000 | 2022-06-24 1:51PM EDT | 30.00 | 6.25 | 6.00 | 6.15 | -0.31 | -4.73% | 23 | 51 | 105.47% |
| MT220701P00031000 | 2022-06-13 10:26AM EDT | 31.00 | 4.20 | 6.95 | 7.20 | 0.00 | - | 1 | 31 | 130.86% |
| MT220701P00032000 | 2022-06-17 11:04AM EDT | 32.00 | 6.20 | 7.95 | 8.25 | 0.00 | - | 14 | 52 | 104.69% |
| MT220701P00033000 | 2022-06-17 3:32PM EDT | 33.00 | 7.00 | 8.90 | 9.20 | 0.00 | - | 4 | 14 | 153.91% |
| MT220701P00034000 | 2022-06-17 1:07PM EDT | 34.00 | 8.15 | 9.85 | 10.20 | 0.00 | - | 12 | 12 | 164.84% |
| MT220701P00035000 | 2022-06-02 12:32PM EDT | 35.00 | 2.69 | 10.85 | 11.30 | 0.00 | - | - | 37 | 199.22% |
© 2022 Yahoo. All rights reserved.
