UK markets close in 3 hours 53 minutes

ArcelorMittal (MT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
24.48+0.34 (+1.41%)
At close: 04:00PM EDT
24.55 +0.07 (+0.29%)
Pre-market: 07:29AM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MT220819C000130002022-07-25 10:16AM EDT13.0010.900.000.000.00--10.00%
MT220819C000140002022-07-22 9:40AM EDT14.009.600.000.000.00-10100.00%
MT220819C000150002022-06-27 11:51AM EDT15.009.658.558.700.00--100.00%
MT220819C000160002022-07-28 12:19PM EDT16.007.550.000.000.00--120.00%
MT220819C000170002022-07-25 10:26AM EDT17.007.000.000.000.00-33450.00%
MT220819C000180002022-07-28 2:39PM EDT18.005.500.000.000.00--20.00%
MT220819C000190002022-07-07 10:33AM EDT19.003.905.455.550.00-11368.75%
MT220819C000200002022-07-19 3:59PM EDT20.003.910.000.000.00-5100.00%
MT220819C000210002022-07-14 10:15AM EDT21.001.600.000.000.00-492040.00%
MT220819C000220002022-08-05 2:49PM EDT22.002.610.000.000.00-201160.00%
MT220819C000225002022-08-01 9:52AM EDT22.502.150.000.000.00-170.00%
MT220819C000230002022-08-03 12:35PM EDT23.001.530.000.000.00-49560.00%
MT220819C000235002022-08-01 12:08PM EDT23.501.420.000.000.00-3920.00%
MT220819C000240002022-08-05 1:55PM EDT24.001.130.000.000.00-37110.00%
MT220819C000245002022-08-05 3:26PM EDT24.500.790.000.000.00-264390.20%
MT220819C000250002022-08-05 2:07PM EDT25.000.600.000.000.00-27623.13%
MT220819C000255002022-08-05 12:54PM EDT25.500.410.000.000.00-352476.25%
MT220819C000260002022-08-05 3:17PM EDT26.000.270.000.000.00-81,73612.50%
MT220819C000270002022-08-03 1:52PM EDT27.000.100.000.000.00-144512.50%
MT220819C000280002022-08-03 3:18PM EDT28.000.050.000.000.00-14431725.00%
MT220819C000290002022-07-29 1:26PM EDT29.000.070.000.000.00-1518525.00%
MT220819C000300002022-07-29 2:17PM EDT30.000.030.000.000.00-11925.00%
MT220819C000310002022-07-01 9:45AM EDT31.000.130.000.050.00-1564.06%
MT220819C000320002022-07-05 9:30AM EDT32.000.050.000.000.00-15425.00%
MT220819C000330002022-06-27 11:43AM EDT33.000.140.000.070.00-45582.03%
MT220819C000350002022-06-21 12:55PM EDT35.000.180.000.170.00--3110.16%
MT220819C000360002022-06-23 11:20AM EDT36.000.050.000.050.00--3096.88%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MT220819P000150002022-07-18 9:56AM EDT15.000.080.000.000.00-1150.00%
MT220819P000160002022-07-06 1:24PM EDT16.000.330.000.060.00--185114.06%
MT220819P000170002022-06-24 10:02AM EDT17.000.300.020.160.00-4387121.09%
MT220819P000180002022-07-20 11:05AM EDT18.000.190.000.000.00-1139150.00%
MT220819P000190002022-08-02 3:33PM EDT19.000.080.000.000.00-51125.00%
MT220819P000195002022-07-21 10:19AM EDT19.500.290.000.000.00-454525.00%
MT220819P000200002022-08-03 12:40PM EDT20.000.100.000.000.00-462825.00%
MT220819P000205002022-07-19 3:55PM EDT20.500.440.000.000.00--1025.00%
MT220819P000210002022-08-04 10:02AM EDT21.000.150.000.000.00-252225.00%
MT220819P000215002022-08-01 2:45PM EDT21.500.240.000.000.00-87525.00%
MT220819P000220002022-08-02 3:33PM EDT22.000.400.000.000.00-97712.50%
MT220819P000225002022-08-02 12:12PM EDT22.500.480.000.000.00-6512912.50%
MT220819P000230002022-08-05 11:02AM EDT23.000.310.000.000.00-154712.50%
MT220819P000235002022-08-05 12:25PM EDT23.500.480.000.000.00-11106.25%
MT220819P000240002022-08-05 1:04PM EDT24.000.580.000.000.00-111873.13%
MT220819P000245002022-08-03 2:03PM EDT24.501.100.000.000.00-302050.00%
MT220819P000250002022-07-29 12:07PM EDT25.001.310.000.000.00-1522650.00%
MT220819P000255002022-08-05 3:16PM EDT25.501.470.000.000.00-25250.00%
MT220819P000260002022-07-15 10:59AM EDT26.004.650.000.000.00-21120.00%
MT220819P000280002022-07-18 9:56AM EDT28.005.690.000.000.00-1490.00%
MT220819P000300002022-07-27 1:10PM EDT30.007.100.000.000.00-110.00%
MT220819P000310002022-07-22 3:59PM EDT31.007.990.000.000.00-220.00%
MT220819P000320002022-07-15 12:53PM EDT32.0010.400.000.000.00-260.00%