UK markets closed

ArcelorMittal (MT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
24.82+0.34 (+1.39%)
At close: 04:00PM EDT
24.82 +0.01 (+0.04%)
After hours: 04:00PM EDT
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MT220916C000140002022-08-03 10:18AM EDT14.009.9510.8010.950.00-141489.06%
MT220916C000150002022-06-27 11:11AM EDT15.009.758.108.250.00-10100.00%
MT220916C000190002022-07-25 10:26AM EDT19.005.305.956.100.00--20762.31%
MT220916C000200002022-08-03 10:31AM EDT20.004.305.005.150.00-52356.45%
MT220916C000210002022-07-25 10:26AM EDT21.003.654.104.250.00-3413052.54%
MT220916C000220002022-08-03 9:50AM EDT22.002.783.303.400.00-138950.20%
MT220916C000230002022-08-08 10:35AM EDT23.002.652.542.62+0.33+14.22%120648.93%
MT220916C000240002022-08-08 3:39PM EDT24.001.881.861.94+0.17+9.94%3011,18346.39%
MT220916C000250002022-08-08 2:09PM EDT25.001.351.311.38+0.17+14.41%161,44144.68%
MT220916C000260002022-08-08 12:44PM EDT26.000.910.880.94+0.11+13.75%1094343.36%
MT220916C000270002022-08-08 10:14AM EDT27.000.630.550.61+0.10+18.87%799242.29%
MT220916C000280002022-08-08 3:20PM EDT28.000.350.350.40+0.02+6.06%21,14942.38%
MT220916C000290002022-08-08 9:30AM EDT29.000.270.220.25+0.04+17.39%43,50642.19%
MT220916C000300002022-08-02 11:02AM EDT30.000.120.120.160.00-176542.68%
MT220916C000310002022-07-18 12:20PM EDT31.000.120.070.100.00-585742.97%
MT220916C000320002022-07-22 12:15PM EDT32.000.120.040.090.00-24543646.48%
MT220916C000330002022-08-05 10:53AM EDT33.000.040.010.070.00-866548.44%
MT220916C000340002022-07-25 2:58PM EDT34.000.070.000.070.00-1891,13952.54%
MT220916C000350002022-08-04 10:08AM EDT35.000.090.000.100.00-174353.13%
MT220916C000360002022-06-27 3:21PM EDT36.000.130.000.190.00-122363.28%
MT220916C000370002022-07-12 3:16PM EDT37.000.120.000.090.00-18458.98%
MT220916C000380002022-06-13 10:44AM EDT38.000.290.010.080.00-16550062.50%
MT220916C000390002022-06-15 9:58AM EDT39.000.280.000.190.00-216173.83%
MT220916C000400002022-08-05 11:46AM EDT40.000.020.000.080.00-12,71467.19%
MT220916C000410002022-06-14 1:14PM EDT41.000.180.000.000.00-10152325.00%
MT220916C000420002022-06-10 10:59AM EDT42.000.180.000.180.00-2340582.42%
MT220916C000430002022-06-01 11:51AM EDT43.000.380.000.160.00-1843983.59%
MT220916C000450002022-06-08 1:45PM EDT45.000.210.000.080.00-142,35980.47%
MT220916C000500002022-06-02 3:41PM EDT50.000.160.000.070.00-15590.63%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MT220916P000150002022-08-01 10:06AM EDT15.000.010.000.100.00-17,57578.52%
MT220916P000160002022-07-28 11:09AM EDT16.000.100.000.260.00-13,30483.40%
MT220916P000170002022-08-08 11:22AM EDT17.000.080.040.15-0.09-52.94%118969.14%
MT220916P000180002022-07-29 10:54AM EDT18.000.160.090.140.00-102,20362.70%
MT220916P000190002022-07-29 10:54AM EDT19.000.230.150.170.00-1031958.40%
MT220916P000200002022-08-08 12:53PM EDT20.000.200.200.26-0.05-20.00%15,86054.69%
MT220916P000210002022-08-04 12:43PM EDT21.000.440.310.350.00-112751.17%
MT220916P000220002022-08-08 9:53AM EDT22.000.450.460.50-0.19-29.69%135648.93%
MT220916P000230002022-08-08 2:05PM EDT23.000.700.690.72-0.36-33.96%192,11946.05%
MT220916P000240002022-08-08 11:23AM EDT24.001.061.011.06-0.31-22.63%213744.48%
MT220916P000250002022-08-01 12:13PM EDT25.001.931.451.510.00-1542643.16%
MT220916P000260002022-08-05 2:42PM EDT26.002.362.002.090.00-132842.43%
MT220916P000270002022-06-29 12:05PM EDT27.004.442.903.050.00-24,72151.17%
MT220916P000280002022-08-05 1:03PM EDT28.003.723.453.550.00-71,12341.11%
MT220916P000290002022-07-20 12:21PM EDT29.005.784.304.400.00-14,54240.63%
MT220916P000300002022-07-27 1:37PM EDT30.007.095.255.350.00-165843.36%
MT220916P000310002022-07-29 1:13PM EDT31.006.556.156.300.00-101,56844.73%
MT220916P000320002022-06-14 12:12PM EDT32.005.9510.5010.750.00-1633174.02%
MT220916P000330002022-07-01 10:16AM EDT33.0010.678.308.450.00-140760.16%
MT220916P000340002022-08-04 1:11PM EDT34.009.709.159.300.00-222858.20%
MT220916P000350002022-06-14 12:30PM EDT35.008.4513.5513.700.00-1259193.85%
MT220916P000360002022-03-21 10:41AM EDT36.006.505.856.100.00-130.00%
MT220916P000370002022-06-06 1:48PM EDT37.005.3515.4015.600.00-2612201.61%
MT220916P000380002022-06-10 12:27PM EDT38.009.6515.7515.900.00-12185.25%
MT220916P000400002022-04-22 10:10AM EDT40.009.0511.1011.300.00-33240.00%
MT220916P000410002022-05-02 2:41PM EDT41.0013.509.459.650.00-6160.00%
MT220916P000430002022-03-14 2:45PM EDT43.0014.800.000.000.00-100.00%