ArcelorMittal (MT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MT220819C00013000 | 2022-07-25 10:16AM EDT | 13.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MT220819C00014000 | 2022-07-22 9:40AM EDT | 14.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| MT220819C00015000 | 2022-06-27 11:51AM EDT | 15.00 | 9.65 | 8.55 | 8.70 | 0.00 | - | - | 10 | 0.00% |
| MT220819C00016000 | 2022-07-28 12:19PM EDT | 16.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| MT220819C00017000 | 2022-07-25 10:26AM EDT | 17.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 33 | 45 | 0.00% |
| MT220819C00018000 | 2022-07-28 2:39PM EDT | 18.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MT220819C00019000 | 2022-07-07 10:33AM EDT | 19.00 | 3.90 | 5.45 | 5.55 | 0.00 | - | 1 | 13 | 68.75% |
| MT220819C00020000 | 2022-07-19 3:59PM EDT | 20.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| MT220819C00021000 | 2022-07-14 10:15AM EDT | 21.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 49 | 204 | 0.00% |
| MT220819C00022000 | 2022-08-05 2:49PM EDT | 22.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 20 | 116 | 0.00% |
| MT220819C00022500 | 2022-08-01 9:52AM EDT | 22.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| MT220819C00023000 | 2022-08-03 12:35PM EDT | 23.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 4 | 956 | 0.00% |
| MT220819C00023500 | 2022-08-01 12:08PM EDT | 23.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 3 | 92 | 0.00% |
| MT220819C00024000 | 2022-08-05 1:55PM EDT | 24.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 3 | 711 | 0.00% |
| MT220819C00024500 | 2022-08-05 3:26PM EDT | 24.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 26 | 439 | 0.20% |
| MT220819C00025000 | 2022-08-05 2:07PM EDT | 25.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 762 | 3.13% |
| MT220819C00025500 | 2022-08-05 12:54PM EDT | 25.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 35 | 247 | 6.25% |
| MT220819C00026000 | 2022-08-05 3:17PM EDT | 26.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 8 | 1,736 | 12.50% |
| MT220819C00027000 | 2022-08-03 1:52PM EDT | 27.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 445 | 12.50% |
| MT220819C00028000 | 2022-08-03 3:18PM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 144 | 317 | 25.00% |
| MT220819C00029000 | 2022-07-29 1:26PM EDT | 29.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15 | 185 | 25.00% |
| MT220819C00030000 | 2022-07-29 2:17PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
| MT220819C00031000 | 2022-07-01 9:45AM EDT | 31.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 64.06% |
| MT220819C00032000 | 2022-07-05 9:30AM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 25.00% |
| MT220819C00033000 | 2022-06-27 11:43AM EDT | 33.00 | 0.14 | 0.00 | 0.07 | 0.00 | - | 4 | 55 | 82.03% |
| MT220819C00035000 | 2022-06-21 12:55PM EDT | 35.00 | 0.18 | 0.00 | 0.17 | 0.00 | - | - | 3 | 110.16% |
| MT220819C00036000 | 2022-06-23 11:20AM EDT | 36.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 30 | 96.88% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MT220819P00015000 | 2022-07-18 9:56AM EDT | 15.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| MT220819P00016000 | 2022-07-06 1:24PM EDT | 16.00 | 0.33 | 0.00 | 0.06 | 0.00 | - | - | 185 | 114.06% |
| MT220819P00017000 | 2022-06-24 10:02AM EDT | 17.00 | 0.30 | 0.02 | 0.16 | 0.00 | - | 43 | 87 | 121.09% |
| MT220819P00018000 | 2022-07-20 11:05AM EDT | 18.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 11 | 391 | 50.00% |
| MT220819P00019000 | 2022-08-02 3:33PM EDT | 19.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 25.00% |
| MT220819P00019500 | 2022-07-21 10:19AM EDT | 19.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 45 | 45 | 25.00% |
| MT220819P00020000 | 2022-08-03 12:40PM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 628 | 25.00% |
| MT220819P00020500 | 2022-07-19 3:55PM EDT | 20.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| MT220819P00021000 | 2022-08-04 10:02AM EDT | 21.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 522 | 25.00% |
| MT220819P00021500 | 2022-08-01 2:45PM EDT | 21.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 8 | 75 | 25.00% |
| MT220819P00022000 | 2022-08-02 3:33PM EDT | 22.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 9 | 77 | 12.50% |
| MT220819P00022500 | 2022-08-02 12:12PM EDT | 22.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 65 | 129 | 12.50% |
| MT220819P00023000 | 2022-08-05 11:02AM EDT | 23.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 547 | 12.50% |
| MT220819P00023500 | 2022-08-05 12:25PM EDT | 23.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 6.25% |
| MT220819P00024000 | 2022-08-05 1:04PM EDT | 24.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 11 | 187 | 3.13% |
| MT220819P00024500 | 2022-08-03 2:03PM EDT | 24.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 30 | 205 | 0.00% |
| MT220819P00025000 | 2022-07-29 12:07PM EDT | 25.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 152 | 265 | 0.00% |
| MT220819P00025500 | 2022-08-05 3:16PM EDT | 25.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 0.00% |
| MT220819P00026000 | 2022-07-15 10:59AM EDT | 26.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 0.00% |
| MT220819P00028000 | 2022-07-18 9:56AM EDT | 28.00 | 5.69 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| MT220819P00030000 | 2022-07-27 1:10PM EDT | 30.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MT220819P00031000 | 2022-07-22 3:59PM EDT | 31.00 | 7.99 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MT220819P00032000 | 2022-07-15 12:53PM EDT | 32.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
© 2022 Yahoo. All rights reserved.
