UK markets closed
NIKKEI 225
27,311.30 +190.80 (+0.70%) HANG SENG
18,012.15 -75.82 (-0.42%) CRUDE OIL
89.02 +1.26 (+1.44%) GOLD FUTURES
1,722.70 +1.90 (+0.11%) DOW
29,926.47 -347.40 (-1.15%) BTC-GBP
17,950.70 -186.15 (-1.03%)
ArcelorMittal (MT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MT221007C00019000 | 2022-09-30 3:18PM EDT | 19.00 | 1.22 | 1.44 | 1.77 | 0.00 | - | 10 | 10 | 73.44% |
| MT221007C00019500 | 2022-10-06 2:44PM EDT | 19.50 | 1.12 | 1.02 | 1.18 | +0.24 | +27.27% | 4 | 24 | 52.34% |
| MT221007C00020000 | 2022-10-04 9:35AM EDT | 20.00 | 1.71 | 0.66 | 0.72 | 0.00 | - | 1 | 367 | 55.08% |
| MT221007C00020500 | 2022-10-06 3:31PM EDT | 20.50 | 0.30 | 0.30 | 0.37 | -0.56 | -65.12% | 2 | 533 | 55.08% |
| MT221007C00021000 | 2022-10-04 12:18PM EDT | 21.00 | 0.14 | 0.10 | 0.14 | -1.14 | -89.06% | 10 | 1,096 | 50.39% |
| MT221007C00021500 | 2022-10-05 10:51AM EDT | 21.50 | 0.08 | 0.03 | 0.06 | -0.20 | -71.43% | 8 | 1,587 | 50.00% |
| MT221007C00022000 | 2022-10-06 11:41AM EDT | 22.00 | 0.05 | 0.00 | 0.04 | -0.13 | -72.22% | 3 | 466 | 56.25% |
| MT221007C00022500 | 2022-10-06 10:42AM EDT | 22.50 | 0.02 | 0.01 | 0.04 | -0.09 | -81.82% | 4 | 175 | 73.44% |
| MT221007C00023000 | 2022-10-04 3:54PM EDT | 23.00 | 0.15 | 0.00 | 0.03 | 0.00 | - | 164 | 212 | 79.69% |
| MT221007C00023500 | 2022-10-04 2:21PM EDT | 23.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 57 | 101.56% |
| MT221007C00024000 | 2022-10-04 2:16PM EDT | 24.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 1,022 | 114.06% |
| MT221007C00024500 | 2022-09-29 3:02PM EDT | 24.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 6 | 109.38% |
| MT221007C00025000 | 2022-09-09 1:25PM EDT | 25.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 5 | 63 | 137.50% |
| MT221007C00025500 | 2022-09-23 12:46PM EDT | 25.50 | 0.09 | 0.00 | 0.04 | 0.00 | - | 50 | 603 | 143.75% |
| MT221007C00026000 | 2022-09-22 11:07AM EDT | 26.00 | 0.09 | 0.00 | 0.13 | 0.00 | - | 2 | 28 | 190.63% |
| MT221007C00026500 | 2022-09-27 9:44AM EDT | 26.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 3 | 16 | 176.56% |
| MT221007C00027000 | 2022-09-12 2:16PM EDT | 27.00 | 0.25 | 0.00 | 0.03 | 0.00 | - | 1 | 64 | 168.75% |
| MT221007C00028000 | 2022-09-30 1:38PM EDT | 28.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 1 | 0 | 235.94% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MT221007P00015000 | 2022-09-28 12:19PM EDT | 15.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 53 | 187.50% |
| MT221007P00016000 | 2022-09-30 11:34AM EDT | 16.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 3 | 56 | 210.94% |
| MT221007P00017000 | 2022-09-30 2:58PM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,100 | 2,200 | 140.63% |
| MT221007P00017500 | 2022-10-04 12:25PM EDT | 17.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 106.25% |
| MT221007P00018000 | 2022-10-03 3:08PM EDT | 18.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 71 | 93 | 89.06% |
| MT221007P00018500 | 2022-10-06 9:41AM EDT | 18.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 67 | 78.13% |
| MT221007P00019000 | 2022-10-06 9:30AM EDT | 19.00 | 0.04 | 0.01 | 0.06 | +0.03 | +300.00% | 2 | 1,542 | 73.44% |
| MT221007P00019500 | 2022-10-06 3:38PM EDT | 19.50 | 0.05 | 0.04 | 0.06 | +0.02 | +66.67% | 5 | 1,171 | 60.16% |
| MT221007P00020000 | 2022-10-06 2:50PM EDT | 20.00 | 0.13 | 0.09 | 0.13 | +0.09 | +225.00% | 2 | 149 | 52.73% |
| MT221007P00020500 | 2022-10-06 11:26AM EDT | 20.50 | 0.30 | 0.22 | 0.27 | +0.05 | +20.00% | 7 | 47 | 50.00% |
| MT221007P00021000 | 2022-10-05 1:33PM EDT | 21.00 | 0.14 | 0.49 | 0.60 | 0.00 | - | 6 | 330 | 55.86% |
| MT221007P00021500 | 2022-10-06 11:05AM EDT | 21.50 | 1.02 | 0.90 | 1.01 | +0.85 | +500.00% | 2 | 298 | 60.16% |
| MT221007P00022000 | 2022-10-05 2:49PM EDT | 22.00 | 0.48 | 1.37 | 1.51 | 0.00 | - | 2 | 153 | 50.00% |
| MT221007P00022500 | 2022-10-04 1:33PM EDT | 22.50 | 0.76 | 1.83 | 2.06 | 0.00 | - | 37 | 24 | 67.19% |
| MT221007P00023000 | 2022-10-06 12:09PM EDT | 23.00 | 2.63 | 2.34 | 2.50 | +1.66 | +171.13% | 2 | 56 | 110.16% |
| MT221007P00023500 | 2022-10-05 12:33PM EDT | 23.50 | 2.02 | 2.76 | 3.05 | 0.00 | - | 1 | 25 | 144.53% |
| MT221007P00024000 | 2022-10-05 10:14AM EDT | 24.00 | 2.75 | 3.30 | 3.60 | 0.00 | - | 1 | 41 | 109.38% |
| MT221007P00024500 | 2022-10-03 9:48AM EDT | 24.50 | 3.78 | 3.85 | 3.95 | 0.00 | - | 1 | 9 | 121.88% |
| MT221007P00025000 | 2022-08-26 10:50AM EDT | 25.00 | 2.07 | 4.60 | 4.75 | 0.00 | - | 5 | 5 | 231.25% |
| MT221007P00025500 | 2022-10-06 12:09PM EDT | 25.50 | 5.10 | 4.85 | 4.95 | +1.74 | +51.79% | 1 | 1 | 143.75% |
© 2022 Yahoo. All rights reserved.
