ArcelorMittal (MT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MT230120C00003000 | 2022-05-12 2:42PM EST | 3.00 | 23.70 | 25.45 | 25.90 | 0.00 | - | 1,290 | 5 | 722.27% |
| MT230120C00005000 | 2022-11-10 1:02PM EST | 5.00 | 20.05 | 22.05 | 22.20 | 0.00 | - | - | 1 | 226.56% |
| MT230120C00010000 | 2022-09-19 10:22AM EST | 10.00 | 12.55 | 11.75 | 12.05 | 0.00 | - | 1 | 376 | 0.00% |
| MT230120C00012000 | 2022-09-29 9:27AM EST | 12.00 | 7.85 | 10.55 | 10.80 | 0.00 | - | 1 | 510 | 0.00% |
| MT230120C00015000 | 2022-11-30 11:10AM EST | 15.00 | 11.85 | 12.15 | 12.30 | 0.00 | - | 5 | 258 | 100.98% |
| MT230120C00017000 | 2022-10-14 9:45AM EST | 17.00 | 5.00 | 10.50 | 10.85 | 0.00 | - | 8 | 22 | 116.60% |
| MT230120C00018000 | 2022-11-29 12:35PM EST | 18.00 | 9.00 | 9.20 | 9.35 | 0.00 | - | 126 | 137 | 78.71% |
| MT230120C00019000 | 2022-07-13 8:51AM EST | 19.00 | 5.05 | 7.25 | 7.60 | 0.00 | - | 3 | 3 | 0.00% |
| MT230120C00020000 | 2022-12-01 10:25AM EST | 20.00 | 6.90 | 7.25 | 7.40 | 0.00 | - | 25 | 461 | 65.43% |
| MT230120C00021000 | 2022-10-21 10:24AM EST | 21.00 | 3.55 | 5.35 | 5.55 | 0.00 | - | 1 | 48 | 0.00% |
| MT230120C00022000 | 2022-11-14 9:34AM EST | 22.00 | 5.26 | 5.35 | 5.55 | 0.00 | - | 10 | 572 | 55.66% |
| MT230120C00023000 | 2022-11-25 9:59AM EST | 23.00 | 4.24 | 4.50 | 4.65 | 0.00 | - | 1 | 146 | 52.39% |
| MT230120C00024000 | 2022-11-23 3:06PM EST | 24.00 | 3.25 | 3.65 | 3.80 | 0.00 | - | 1 | 786 | 51.27% |
| MT230120C00025000 | 2022-12-02 1:42PM EST | 25.00 | 2.89 | 2.91 | 2.99 | +0.28 | +10.73% | 14 | 2,037 | 47.17% |
| MT230120C00026000 | 2022-12-02 12:22PM EST | 26.00 | 2.23 | 2.23 | 2.27 | +0.27 | +13.78% | 2 | 681 | 43.99% |
| MT230120C00027000 | 2022-12-02 11:39AM EST | 27.00 | 1.65 | 1.63 | 1.69 | +0.17 | +11.49% | 3 | 431 | 42.48% |
| MT230120C00028000 | 2022-11-30 11:23AM EST | 28.00 | 1.14 | 1.15 | 1.20 | 0.00 | - | 215 | 3,625 | 40.87% |
| MT230120C00029000 | 2022-12-02 10:53AM EST | 29.00 | 0.77 | 0.79 | 0.83 | +0.01 | +1.32% | 2 | 930 | 39.94% |
| MT230120C00030000 | 2022-12-02 2:06PM EST | 30.00 | 0.53 | 0.51 | 0.56 | +0.04 | +8.16% | 11 | 4,358 | 39.40% |
| MT230120C00031000 | 2022-12-01 2:51PM EST | 31.00 | 0.30 | 0.32 | 0.37 | 0.00 | - | 77 | 227 | 39.11% |
| MT230120C00032000 | 2022-11-30 11:35AM EST | 32.00 | 0.24 | 0.18 | 0.25 | 0.00 | - | 1 | 186 | 39.45% |
| MT230120C00033000 | 2022-11-15 12:57PM EST | 33.00 | 0.38 | 0.10 | 0.16 | 0.00 | - | 1 | 265 | 39.36% |
| MT230120C00034000 | 2022-12-02 2:57PM EST | 34.00 | 0.10 | 0.06 | 0.11 | -0.20 | -66.67% | 1 | 1,126 | 40.04% |
| MT230120C00035000 | 2022-12-02 3:50PM EST | 35.00 | 0.05 | 0.00 | 0.00 | -0.01 | -16.67% | 1 | 8,915 | 12.50% |
| MT230120C00036000 | 2022-07-08 12:27PM EST | 36.00 | 0.46 | 0.26 | 0.44 | 0.00 | - | 1 | 6 | 62.50% |
| MT230120C00037000 | 2022-11-30 2:44PM EST | 37.00 | 0.04 | 0.16 | 0.14 | 0.00 | - | 5 | 44 | 54.49% |
| MT230120C00038000 | 2022-08-19 1:58PM EST | 38.00 | 0.16 | 0.05 | 0.18 | 0.00 | - | 5 | 200 | 54.88% |
| MT230120C00039000 | 2022-10-04 1:08PM EST | 39.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 156 | 50.39% |
| MT230120C00040000 | 2022-11-11 1:56PM EST | 40.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 4 | 8,256 | 51.56% |
| MT230120C00041000 | 2022-07-28 2:56PM EST | 41.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 2 | 1,908 | 62.70% |
| MT230120C00042000 | 2022-07-22 11:38AM EST | 42.00 | 0.19 | 0.06 | 0.00 | 0.00 | - | 2 | 31 | 54.30% |
| MT230120C00043000 | 2022-07-22 11:41AM EST | 43.00 | 0.16 | 0.05 | 0.11 | 0.00 | - | 210 | 210 | 65.63% |
| MT230120C00045000 | 2022-12-02 3:58PM EST | 45.00 | 0.01 | 0.00 | 0.11 | -0.02 | -66.67% | 2 | 14,460 | 66.80% |
| MT230120C00050000 | 2022-11-14 10:45AM EST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 6,280 | 50.00% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MT230120P00005000 | 2022-09-08 10:50AM EST | 5.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 4 | 26 | 217.19% |
| MT230120P00008000 | 2022-07-13 9:08AM EST | 8.00 | 0.11 | 0.00 | 0.08 | 0.00 | - | 2 | 186 | 153.13% |
| MT230120P00010000 | 2022-11-04 9:43AM EST | 10.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 5,468 | 115.63% |
| MT230120P00012000 | 2022-09-28 8:30AM EST | 12.00 | 0.26 | 0.00 | 0.23 | 0.00 | - | 2 | 0 | 124.61% |
| MT230120P00015000 | 2022-11-29 10:41AM EST | 15.00 | 0.05 | 0.05 | 0.14 | 0.00 | - | 2 | 483 | 90.63% |
| MT230120P00016000 | 2022-10-13 9:27AM EST | 16.00 | 0.61 | 0.01 | 0.20 | 0.00 | - | 1 | 35 | 83.59% |
| MT230120P00017000 | 2022-10-27 12:21PM EST | 17.00 | 0.38 | 0.00 | 0.21 | 0.00 | - | 9 | 0 | 75.20% |
| MT230120P00018000 | 2022-11-08 10:22AM EST | 18.00 | 0.32 | 0.00 | 0.20 | 0.00 | - | 1 | 201 | 66.60% |
| MT230120P00019000 | 2022-11-01 9:00AM EST | 19.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 25.00% |
| MT230120P00020000 | 2022-11-10 11:43AM EST | 20.00 | 0.44 | 0.10 | 0.15 | 0.00 | - | 1 | 1,754 | 54.49% |
| MT230120P00021000 | 2022-11-18 10:28AM EST | 21.00 | 0.43 | 0.13 | 0.20 | 0.00 | - | 1 | 1,202 | 50.49% |
| MT230120P00022000 | 2022-11-29 3:39PM EST | 22.00 | 0.30 | 0.21 | 0.27 | 0.00 | - | 64 | 3,336 | 49.51% |
| MT230120P00023000 | 2022-12-01 12:04PM EST | 23.00 | 0.45 | 0.32 | 0.37 | 0.00 | - | 3 | 1,102 | 46.29% |
| MT230120P00024000 | 2022-12-01 1:18PM EST | 24.00 | 0.64 | 0.48 | 0.53 | 0.00 | - | 148 | 4,909 | 43.99% |
| MT230120P00025000 | 2022-12-02 10:02AM EST | 25.00 | 0.84 | 0.71 | 0.75 | -0.18 | -17.65% | 1 | 8,586 | 41.75% |
| MT230120P00026000 | 2022-12-01 12:52PM EST | 26.00 | 1.21 | 1.01 | 1.06 | 0.00 | - | 111 | 879 | 39.94% |
| MT230120P00027000 | 2022-12-02 11:58AM EST | 27.00 | 1.52 | 1.42 | 1.47 | -0.18 | -10.59% | 3 | 392 | 38.38% |
| MT230120P00028000 | 2022-12-02 1:40PM EST | 28.00 | 2.02 | 1.94 | 2.00 | -0.11 | -5.16% | 1 | 1,220 | 37.26% |
| MT230120P00029000 | 2022-11-29 11:12AM EST | 29.00 | 2.88 | 2.57 | 2.63 | 0.00 | - | 11 | 420 | 36.04% |
| MT230120P00030000 | 2022-11-29 9:48AM EST | 30.00 | 3.60 | 3.25 | 3.40 | 0.00 | - | 14 | 3,713 | 36.18% |
| MT230120P00031000 | 2022-08-25 10:53AM EST | 31.00 | 7.70 | 10.65 | 10.75 | 0.00 | - | 1 | 71 | 209.72% |
| MT230120P00032000 | 2022-11-02 10:36AM EST | 32.00 | 9.60 | 5.20 | 5.30 | 0.00 | - | 1 | 147 | 44.24% |
| MT230120P00033000 | 2022-08-01 9:29AM EST | 33.00 | 9.10 | 9.30 | 9.45 | 0.00 | - | 1 | 29 | 138.57% |
| MT230120P00035000 | 2022-11-14 12:27PM EST | 35.00 | 8.00 | 7.85 | 8.00 | 0.00 | - | 10 | 71 | 39.06% |
| MT230120P00036000 | 2022-06-06 8:46AM EST | 36.00 | 6.05 | 14.50 | 14.80 | 0.00 | - | - | 1 | 215.48% |
| MT230120P00040000 | 2022-09-28 12:05PM EST | 40.00 | 20.30 | 17.45 | 17.65 | 0.00 | - | 1 | 0 | 208.25% |
| MT230120P00041000 | 2022-06-15 10:13AM EST | 41.00 | 13.80 | 19.10 | 19.30 | 0.00 | - | - | 1 | 229.69% |
| MT230120P00045000 | 2022-07-06 8:57AM EST | 45.00 | 23.92 | 20.35 | 20.50 | 0.00 | - | 109 | 0 | 172.36% |
| MT230120P00050000 | 2022-06-06 8:42AM EST | 50.00 | 17.25 | 28.40 | 28.60 | 0.00 | - | 27 | 125 | 272.95% |
© 2022 Yahoo. All rights reserved.
