UK markets open in 1 hour 38 minutes

ArcelorMittal (MT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
24.73-0.57 (-2.25%)
At close: 04:00PM EDT
24.55 -0.18 (-0.73%)
After hours: 07:24PM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MT221216C000200002022-08-08 12:13PM EDT20.005.900.000.000.00-100.00%
MT221216C000210002022-07-12 10:57AM EDT21.003.755.505.850.00-10011267.16%
MT221216C000220002022-07-22 10:54AM EDT22.004.000.000.000.00-16000.00%
MT221216C000230002022-07-19 12:31PM EDT23.003.350.000.000.00-1000.00%
MT221216C000240002022-08-17 3:29PM EDT24.003.000.000.000.00-15000.00%
MT221216C000250002022-08-15 3:58PM EDT25.002.430.000.000.00-5500.78%
MT221216C000260002022-08-15 3:34PM EDT26.002.000.000.000.00-203.13%
MT221216C000270002022-08-17 11:06AM EDT27.001.620.000.000.00-403.13%
MT221216C000280002022-08-17 11:06AM EDT28.001.320.000.000.00-206.25%
MT221216C000290002022-08-17 1:06PM EDT29.001.040.000.000.00-806.25%
MT221216C000300002022-08-16 3:51PM EDT30.000.990.000.000.00-1106.25%
MT221216C000310002022-08-17 2:53PM EDT31.000.690.000.000.00-3012.50%
MT221216C000320002022-08-16 3:51PM EDT32.000.610.000.000.00-2012.50%
MT221216C000330002022-08-16 10:50AM EDT33.000.500.000.000.00-94012.50%
MT221216C000340002022-08-04 12:11PM EDT34.000.370.000.000.00-100012.50%
MT221216C000350002022-08-17 2:04PM EDT35.000.230.000.000.00-10012.50%
MT221216C000360002022-06-28 9:51AM EDT36.000.550.200.240.00-4222444.43%
MT221216C000370002022-06-15 10:07AM EDT37.001.120.140.260.00-531547.66%
MT221216C000380002022-08-12 2:14PM EDT38.000.200.000.000.00-96012.50%
MT221216C000390002022-08-11 10:51AM EDT39.000.190.000.000.00-4025.00%
MT221216C000400002022-07-21 10:27AM EDT40.000.170.000.000.00-139025.00%
MT221216C000410002022-07-06 10:10AM EDT41.000.170.060.250.00-202150.59%
MT221216C000420002022-06-15 10:07AM EDT42.000.570.050.270.00-521852.73%
MT221216C000430002022-06-24 1:43PM EDT43.000.180.000.270.00-143252.93%
MT221216C000500002022-06-08 1:38PM EDT50.000.380.000.230.00-6611962.11%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MT221216P000140002022-07-11 1:39PM EDT14.000.540.000.390.00--17465.23%
MT221216P000150002022-07-18 10:57AM EDT15.000.550.210.260.00-1332,49861.13%
MT221216P000160002022-08-15 3:26PM EDT16.000.310.000.000.00-1025.00%
MT221216P000170002022-07-07 11:02AM EDT17.001.100.410.510.00-31531958.59%
MT221216P000180002022-08-12 2:15PM EDT18.000.420.000.000.00-6,545012.50%
MT221216P000190002022-07-19 11:08AM EDT19.001.240.000.000.00-69012.50%
MT221216P000200002022-07-29 12:54PM EDT20.001.070.000.000.00-20012.50%
MT221216P000210002022-08-02 11:49AM EDT21.001.450.000.000.00-206.25%
MT221216P000220002022-08-10 11:35AM EDT22.001.190.000.000.00-306.25%
MT221216P000230002022-07-28 11:54AM EDT23.002.370.000.000.00-3303.13%
MT221216P000240002022-08-17 12:33PM EDT24.002.060.000.000.00-101.56%
MT221216P000250002022-08-15 3:58PM EDT25.002.530.000.000.00-5400.00%
MT221216P000260002022-08-01 10:17AM EDT26.003.550.000.000.00-6400.00%
MT221216P000270002022-08-17 2:55PM EDT27.003.570.000.000.00-1000.00%
MT221216P000280002022-08-16 9:40AM EDT28.003.950.000.000.00-3300.00%
MT221216P000290002022-07-18 11:28AM EDT29.007.455.105.200.00-110040.82%
MT221216P000300002022-08-12 12:19PM EDT30.005.610.000.000.00-2500.00%
MT221216P000310002022-06-09 10:11AM EDT31.004.009.259.400.00-7889.55%
MT221216P000320002022-06-14 10:57AM EDT32.006.7110.7510.950.00-14103.17%
MT221216P000330002022-08-03 11:36AM EDT33.009.280.000.000.00-100.00%
MT221216P000340002022-07-29 3:44PM EDT34.009.700.000.000.00-100.00%
MT221216P000350002022-07-29 3:45PM EDT35.0010.580.000.000.00-100.00%
MT221216P000370002022-06-10 10:07AM EDT37.009.1514.8515.000.00--5104.25%
MT221216P000390002022-06-10 10:31AM EDT39.0011.0516.8017.000.00-98109109.77%