UK markets closed

ArcelorMittal (MT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
27.06+0.44 (+1.65%)
At close: 04:00PM EST
26.56 -0.50 (-1.85%)
After hours: 06:32PM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MT230120C000030002022-05-12 2:42PM EST3.0023.7025.4525.900.00-1,2905722.27%
MT230120C000050002022-11-10 1:02PM EST5.0020.0522.0522.200.00--1226.56%
MT230120C000100002022-09-19 10:22AM EST10.0012.5511.7512.050.00-13760.00%
MT230120C000120002022-09-29 9:27AM EST12.007.8510.5510.800.00-15100.00%
MT230120C000150002022-11-30 11:10AM EST15.0011.8512.1512.300.00-5258100.98%
MT230120C000170002022-10-14 9:45AM EST17.005.0010.5010.850.00-822116.60%
MT230120C000180002022-11-29 12:35PM EST18.009.009.209.350.00-12613778.71%
MT230120C000190002022-07-13 8:51AM EST19.005.057.257.600.00-330.00%
MT230120C000200002022-12-01 10:25AM EST20.006.907.257.400.00-2546165.43%
MT230120C000210002022-10-21 10:24AM EST21.003.555.355.550.00-1480.00%
MT230120C000220002022-11-14 9:34AM EST22.005.265.355.550.00-1057255.66%
MT230120C000230002022-11-25 9:59AM EST23.004.244.504.650.00-114652.39%
MT230120C000240002022-11-23 3:06PM EST24.003.253.653.800.00-178651.27%
MT230120C000250002022-12-02 1:42PM EST25.002.892.912.99+0.28+10.73%142,03747.17%
MT230120C000260002022-12-02 12:22PM EST26.002.232.232.27+0.27+13.78%268143.99%
MT230120C000270002022-12-02 11:39AM EST27.001.651.631.69+0.17+11.49%343142.48%
MT230120C000280002022-11-30 11:23AM EST28.001.141.151.200.00-2153,62540.87%
MT230120C000290002022-12-02 10:53AM EST29.000.770.790.83+0.01+1.32%293039.94%
MT230120C000300002022-12-02 2:06PM EST30.000.530.510.56+0.04+8.16%114,35839.40%
MT230120C000310002022-12-01 2:51PM EST31.000.300.320.370.00-7722739.11%
MT230120C000320002022-11-30 11:35AM EST32.000.240.180.250.00-118639.45%
MT230120C000330002022-11-15 12:57PM EST33.000.380.100.160.00-126539.36%
MT230120C000340002022-12-02 2:57PM EST34.000.100.060.11-0.20-66.67%11,12640.04%
MT230120C000350002022-12-02 3:50PM EST35.000.050.000.00-0.01-16.67%18,91512.50%
MT230120C000360002022-07-08 12:27PM EST36.000.460.260.440.00-1662.50%
MT230120C000370002022-11-30 2:44PM EST37.000.040.160.140.00-54454.49%
MT230120C000380002022-08-19 1:58PM EST38.000.160.050.180.00-520054.88%
MT230120C000390002022-10-04 1:08PM EST39.000.100.000.100.00-115650.39%
MT230120C000400002022-11-11 1:56PM EST40.000.010.010.040.00-48,25651.56%
MT230120C000410002022-07-28 2:56PM EST41.000.170.000.200.00-21,90862.70%
MT230120C000420002022-07-22 11:38AM EST42.000.190.060.000.00-23154.30%
MT230120C000430002022-07-22 11:41AM EST43.000.160.050.110.00-21021065.63%
MT230120C000450002022-12-02 3:58PM EST45.000.010.000.11-0.02-66.67%214,46066.80%
MT230120C000500002022-11-14 10:45AM EST50.000.010.000.000.00-406,28050.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MT230120P000050002022-09-08 10:50AM EST5.000.020.000.100.00-426217.19%
MT230120P000080002022-07-13 9:08AM EST8.000.110.000.080.00-2186153.13%
MT230120P000100002022-11-04 9:43AM EST10.000.030.000.040.00-15,468115.63%
MT230120P000120002022-09-28 8:30AM EST12.000.260.000.230.00-20124.61%
MT230120P000150002022-11-29 10:41AM EST15.000.050.050.140.00-248390.63%
MT230120P000160002022-10-13 9:27AM EST16.000.610.010.200.00-13583.59%
MT230120P000170002022-10-27 12:21PM EST17.000.380.000.210.00-9075.20%
MT230120P000180002022-11-08 10:22AM EST18.000.320.000.200.00-120166.60%
MT230120P000190002022-11-01 9:00AM EST19.000.660.000.000.00-17325.00%
MT230120P000200002022-11-10 11:43AM EST20.000.440.100.150.00-11,75454.49%
MT230120P000210002022-11-18 10:28AM EST21.000.430.130.200.00-11,20250.49%
MT230120P000220002022-11-29 3:39PM EST22.000.300.210.270.00-643,33649.51%
MT230120P000230002022-12-01 12:04PM EST23.000.450.320.370.00-31,10246.29%
MT230120P000240002022-12-01 1:18PM EST24.000.640.480.530.00-1484,90943.99%
MT230120P000250002022-12-02 10:02AM EST25.000.840.710.75-0.18-17.65%18,58641.75%
MT230120P000260002022-12-01 12:52PM EST26.001.211.011.060.00-11187939.94%
MT230120P000270002022-12-02 11:58AM EST27.001.521.421.47-0.18-10.59%339238.38%
MT230120P000280002022-12-02 1:40PM EST28.002.021.942.00-0.11-5.16%11,22037.26%
MT230120P000290002022-11-29 11:12AM EST29.002.882.572.630.00-1142036.04%
MT230120P000300002022-11-29 9:48AM EST30.003.603.253.400.00-143,71336.18%
MT230120P000310002022-08-25 10:53AM EST31.007.7010.6510.750.00-171209.72%
MT230120P000320002022-11-02 10:36AM EST32.009.605.205.300.00-114744.24%
MT230120P000330002022-08-01 9:29AM EST33.009.109.309.450.00-129138.57%
MT230120P000350002022-11-14 12:27PM EST35.008.007.858.000.00-107139.06%
MT230120P000360002022-06-06 8:46AM EST36.006.0514.5014.800.00--1215.48%
MT230120P000400002022-09-28 12:05PM EST40.0020.3017.4517.650.00-10208.25%
MT230120P000410002022-06-15 10:13AM EST41.0013.8019.1019.300.00--1229.69%
MT230120P000450002022-07-06 8:57AM EST45.0023.9220.3520.500.00-1090172.36%
MT230120P000500002022-06-06 8:42AM EST50.0017.2528.4028.600.00-27125272.95%