UK markets close in 4 hours 42 minutes

ArcelorMittal (MT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
26.71+0.70 (+2.69%)
At close: 04:00PM EST
26.89 +0.18 (+0.67%)
Pre-market: 06:05AM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MT221216C000130002022-11-15 1:46PM EST13.0013.8013.7013.850.00-33170.31%
MT221216C000150002022-11-08 9:54AM EST15.009.5411.7011.850.00-1010139.84%
MT221216C000180002022-11-16 1:01PM EST18.008.108.708.900.00-34107.03%
MT221216C000190002022-09-19 8:30AM EST19.003.953.253.850.00--500.00%
MT221216C000200002022-11-02 1:52PM EST20.002.866.756.900.00-4957286.91%
MT221216C000210002022-11-29 11:28AM EST21.005.870.000.000.00-391860.00%
MT221216C000220002022-11-28 1:56PM EST22.004.250.000.000.00-17030.00%
MT221216C000230002022-11-28 3:56PM EST23.003.240.000.000.00-41,2200.00%
MT221216C000240002022-11-29 2:42PM EST24.002.960.000.000.00-31,0880.00%
MT221216C000250002022-11-29 2:07PM EST25.002.250.000.000.00-30500.00%
MT221216C000260002022-11-29 1:45PM EST26.001.480.000.000.00-51,3580.00%
MT221216C000265002022-11-28 3:36PM EST26.500.770.000.000.00-130.00%
MT221216C000270002022-11-29 12:51PM EST27.000.930.000.000.00-30301.56%
MT221216C000275002022-11-25 9:35AM EST27.500.610.000.000.00-43563.13%
MT221216C000280002022-11-29 10:39AM EST28.000.620.000.000.00-1029316.25%
MT221216C000290002022-11-29 11:21AM EST29.000.260.000.000.00-465712.50%
MT221216C000300002022-11-29 10:21AM EST30.000.130.000.000.00-300012.50%
MT221216C000310002022-11-18 11:49AM EST31.000.100.040.070.00-7749644.14%
MT221216C000320002022-11-23 11:17AM EST32.000.050.000.000.00-111425.00%
MT221216C000330002022-11-15 12:23PM EST33.000.100.000.160.00-134559.77%
MT221216C000340002022-10-10 12:22PM EST34.000.100.000.180.00-10020267.58%
MT221216C000350002022-11-11 11:27AM EST35.000.050.000.140.00-182270.31%
MT221216C000360002022-09-12 12:34PM EST36.000.120.020.100.00-122474.22%
MT221216C000370002022-09-14 9:13AM EST37.000.070.000.180.00-1131685.55%
MT221216C000380002022-08-12 1:14PM EST38.000.200.000.220.00-9610994.53%
MT221216C000390002022-09-02 11:27AM EST39.000.100.000.170.00-52295.31%
MT221216C000400002022-10-26 12:26PM EST40.000.080.000.130.00-2524496.09%
MT221216C000410002022-07-06 9:10AM EST41.000.170.060.250.00-2021117.19%
MT221216C000420002022-06-15 9:07AM EST42.000.570.050.270.00-5218123.05%
MT221216C000430002022-06-24 12:43PM EST43.000.180.000.270.00-1432123.83%
MT221216C000500002022-11-29 12:55PM EST50.000.010.000.000.00-213750.00%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MT221216P000130002022-11-15 9:58AM EST13.000.070.000.130.00-21,006171.09%
MT221216P000140002022-11-14 10:23AM EST14.000.020.000.130.00-1808154.69%
MT221216P000150002022-11-17 11:59AM EST15.000.010.000.130.00-52,729139.84%
MT221216P000160002022-11-18 10:48AM EST16.000.060.000.130.00-5172126.56%
MT221216P000170002022-11-28 12:23PM EST17.000.020.000.000.00-151650.00%
MT221216P000180002022-11-28 11:02AM EST18.000.050.000.000.00-276,00350.00%
MT221216P000190002022-11-29 10:39AM EST19.000.020.000.000.00-163950.00%
MT221216P000200002022-11-29 9:56AM EST20.000.020.000.000.00-287425.00%
MT221216P000205002022-11-29 10:39AM EST20.500.040.000.000.00-11925.00%
MT221216P000210002022-11-29 12:19PM EST21.000.050.000.000.00-1025.00%
MT221216P000220002022-11-29 2:03PM EST22.000.070.000.000.00-2781,39225.00%
MT221216P000230002022-11-29 10:25AM EST23.000.110.000.000.00-101,53912.50%
MT221216P000235002022-11-28 10:30AM EST23.500.220.000.000.00-2012.50%
MT221216P000240002022-11-29 10:24AM EST24.000.200.000.000.00-11,19312.50%
MT221216P000245002022-11-29 10:31AM EST24.500.250.000.000.00-22912.50%
MT221216P000250002022-11-29 11:15AM EST25.000.370.000.000.00-481,1226.25%
MT221216P000255002022-11-29 11:15AM EST25.500.490.000.000.00-5906.25%
MT221216P000260002022-11-29 12:34PM EST26.000.650.000.000.00-191,5703.13%
MT221216P000265002022-11-29 1:43PM EST26.500.850.000.000.00-10511.56%
MT221216P000270002022-11-25 11:38AM EST27.001.200.000.000.00-2500.00%
MT221216P000275002022-11-29 11:37AM EST27.501.330.000.000.00-1191210.00%
MT221216P000280002022-11-29 2:56PM EST28.001.700.000.000.00-2577080.00%
MT221216P000290002022-11-16 9:48AM EST29.003.302.402.520.00-5121840.72%
MT221216P000300002022-11-25 9:59AM EST30.003.500.000.000.00-11990.00%
MT221216P000310002022-10-21 2:40PM EST31.007.655.055.250.00-161797.95%
MT221216P000320002022-06-14 9:57AM EST32.006.7110.7510.950.00-14320.70%
MT221216P000330002022-10-04 10:01AM EST33.0011.0811.3511.550.00-123314.84%
MT221216P000340002022-07-29 2:44PM EST34.009.7010.7010.800.00-117251.47%
MT221216P000350002022-09-13 9:38AM EST35.0012.1014.1014.200.00-110366.50%
MT221216P000370002022-06-10 9:07AM EST37.009.1514.8515.000.00--5332.32%
MT221216P000390002022-06-10 9:31AM EST39.0011.0516.8017.000.00-98109348.58%
MT221216P000500002022-09-08 2:40PM EST50.0027.4829.2529.600.00-20490.63%