UK markets close in 3 hours 12 minutes

ArcelorMittal (MT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
37.22-0.06 (-0.16%)
At close: 04:00PM EST
35.82 -1.40 (-3.76%)
Pre-market: 08:17AM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MT220121C000030002021-11-10 6:50AM EST3.0028.7526.1526.900.00-440.00%
MT220121C000050002021-11-10 6:50AM EST5.0023.2523.7024.500.00-5600.00%
MT220121C000080002022-01-12 2:33PM EST8.0028.850.000.000.00-10510.00%
MT220121C000100002022-01-14 10:07AM EST10.0027.370.000.000.00-11020.00%
MT220121C000130002022-01-13 10:17AM EST13.0024.350.000.000.00-103600.00%
MT220121C000150002022-01-14 3:37PM EST15.0022.000.000.000.00-207750.00%
MT220121C000170002022-01-12 3:19PM EST17.0020.150.000.000.00-164310.00%
MT220121C000200002022-01-12 9:30AM EST20.0016.650.000.000.00-152,0790.00%
MT220121C000220002022-01-12 10:08AM EST22.0015.500.000.000.00-11,4520.00%
MT220121C000240002021-11-29 10:11AM EST24.004.458.458.550.00--880.00%
MT220121C000250002022-01-14 2:21PM EST25.0012.050.000.000.00-253,7270.00%
MT220121C000260002022-01-07 9:30AM EST26.008.000.000.000.00-1120.00%
MT220121C000270002022-01-14 9:52AM EST27.0010.350.000.000.00-102,8850.00%
MT220121C000280002022-01-13 10:41AM EST28.009.300.000.000.00-31450.00%
MT220121C000290002022-01-11 12:53PM EST29.006.070.000.000.00-14060.00%
MT220121C000300002022-01-14 3:29PM EST30.007.060.000.000.00-3412,9910.00%
MT220121C000310002022-01-12 11:09AM EST31.006.250.000.000.00-584280.00%
MT220121C000320002022-01-14 3:24PM EST32.005.150.000.000.00-307220.00%
MT220121C000330002022-01-14 3:37PM EST33.004.170.000.000.00-321,5280.00%
MT220121C000340002022-01-14 3:51PM EST34.003.350.000.000.00-235,1810.00%
MT220121C000350002022-01-14 3:57PM EST35.002.350.000.000.00-18921,6710.00%
MT220121C000360002022-01-14 3:55PM EST36.001.460.000.000.00-1021,4840.00%
MT220121C000370002022-01-14 3:53PM EST37.000.830.000.000.00-1761,8970.00%
MT220121C000380002022-01-14 3:53PM EST38.000.420.000.000.00-2218496.25%
MT220121C000390002022-01-14 2:35PM EST39.000.200.000.000.00-76,36012.50%
MT220121C000400002022-01-14 3:59PM EST40.000.090.000.000.00-13132,21325.00%
MT220121C000450002022-01-14 3:21PM EST45.000.020.000.000.00-2012,72050.00%
MT220121C000500002022-01-07 1:05PM EST50.000.010.000.000.00-18,02450.00%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MT220121P000030002021-11-10 6:50AM EST3.000.030.000.480.00-601,423.44%
MT220121P000050002021-11-10 6:50AM EST5.000.070.000.040.00-1020762.50%
MT220121P000080002021-12-29 3:56PM EST8.000.010.000.000.00-249650.00%
MT220121P000100002022-01-12 1:31PM EST10.000.020.000.000.00-11,55350.00%
MT220121P000130002021-11-10 6:50AM EST13.000.060.000.180.00-1002,794496.88%
MT220121P000150002021-11-10 6:50AM EST15.000.070.020.290.00-1101,468476.56%
MT220121P000170002021-10-25 11:15AM EST17.000.020.001.500.00-22,118594.14%
MT220121P000200002022-01-06 10:04AM EST20.000.030.000.000.00-43,35550.00%
MT220121P000220002022-01-03 11:26AM EST22.000.010.000.000.00-186950.00%
MT220121P000230002022-01-10 2:44PM EST23.000.030.000.000.00-5041350.00%
MT220121P000240002021-12-28 10:39AM EST24.000.050.000.000.00-125250.00%
MT220121P000250002022-01-05 12:42PM EST25.000.030.000.000.00-51,91050.00%
MT220121P000260002022-01-04 1:02PM EST26.000.060.000.000.00-2529350.00%
MT220121P000270002022-01-14 1:16PM EST27.000.050.000.000.00-13,42650.00%
MT220121P000280002022-01-06 11:51AM EST28.000.050.000.000.00-1595250.00%
MT220121P000290002022-01-13 2:33PM EST29.000.010.000.000.00-642250.00%
MT220121P000300002022-01-13 2:29PM EST30.000.030.000.000.00-958,84550.00%
MT220121P000310002022-01-14 12:00PM EST31.000.040.000.000.00-31,25650.00%
MT220121P000320002022-01-12 10:11AM EST32.000.050.000.000.00-2053225.00%
MT220121P000330002022-01-13 10:43AM EST33.000.030.000.000.00-848425.00%
MT220121P000340002022-01-14 1:27PM EST34.000.100.000.000.00-22,89325.00%
MT220121P000350002022-01-14 3:49PM EST35.000.150.000.000.00-1406,65812.50%
MT220121P000360002022-01-14 3:59PM EST36.000.270.000.000.00-8331,17112.50%
MT220121P000370002022-01-18 12:13AM EST37.000.660.580.630.00-11661847.46%
MT220121P000380002022-01-18 12:13AM EST38.001.241.071.160.00-6944.73%
MT220121P000390002022-01-18 12:13AM EST39.001.961.671.980.00-5549.81%
MT220121P000400002022-01-14 2:41PM EST40.003.150.000.000.00-115,2730.00%
MT220121P000450002021-11-10 6:50AM EST45.0013.2815.7015.850.00-10110684.28%
MT220121P000500002022-01-11 12:51PM EST50.0015.040.000.000.00-3480.00%