ArcelorMittal (MT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
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 3:40PM EDT | 3.00 | 23.70 | 25.90 | 26.40 | 0.00 | - | 1,290 | 5 | 169.53% |
| MT230120C00005000 | 2021-11-10 7:50AM EDT | 5.00 | 13.39 | 21.95 | 26.30 | 0.00 | - | - | 5 | 261.33% |
| MT230120C00010000 | 2022-05-12 1:00PM EDT | 10.00 | 16.80 | 19.20 | 19.65 | 0.00 | - | 1 | 377 | 81.84% |
| MT230120C00012000 | 2022-02-08 3:58PM EDT | 12.00 | 21.16 | 17.95 | 18.85 | 0.00 | - | 5 | 510 | 106.49% |
| MT230120C00015000 | 2022-04-18 11:03AM EDT | 15.00 | 18.50 | 14.70 | 15.05 | 0.00 | - | 4 | 261 | 69.92% |
| MT230120C00017000 | 2022-03-18 2:10PM EDT | 17.00 | 15.03 | 16.15 | 16.85 | 0.00 | - | 1 | 25 | 130.47% |
| MT230120C00020000 | 2022-05-20 9:59AM EDT | 20.00 | 10.82 | 10.45 | 10.80 | -3.98 | -26.89% | 1 | 242 | 59.60% |
| MT230120C00022000 | 2022-05-05 11:02AM EDT | 22.00 | 7.95 | 8.90 | 9.20 | 0.00 | - | 12 | 278 | 56.01% |
| MT230120C00025000 | 2022-05-19 3:28PM EDT | 25.00 | 6.75 | 6.85 | 7.15 | 0.00 | - | 1 | 1,305 | 52.78% |
| MT230120C00028000 | 2022-05-16 12:05AM EDT | 28.00 | 3.80 | 5.15 | 5.45 | 0.00 | - | - | 3,000 | 50.68% |
| MT230120C00030000 | 2022-05-20 3:04PM EDT | 30.00 | 4.10 | 4.20 | 4.40 | -0.05 | -1.20% | 2 | 3,614 | 50.12% |
| MT230120C00031000 | 2022-05-16 12:05AM EDT | 31.00 | 2.99 | 3.65 | 4.05 | 0.00 | - | - | 2 | 50.42% |
| MT230120C00035000 | 2022-05-18 12:24PM EDT | 35.00 | 2.25 | 2.35 | 2.64 | 0.00 | - | 8 | 9,545 | 48.46% |
| MT230120C00038000 | 2022-05-16 12:05AM EDT | 38.00 | 1.23 | 1.59 | 1.97 | 0.00 | - | - | 5 | 48.46% |
| MT230120C00039000 | 2022-05-12 10:48AM EDT | 39.00 | 1.17 | 1.41 | 2.01 | 0.00 | - | 10 | 11 | 51.15% |
| MT230120C00040000 | 2022-05-19 10:30AM EDT | 40.00 | 1.26 | 1.26 | 1.54 | 0.00 | - | 20 | 7,439 | 47.49% |
| MT230120C00045000 | 2022-05-17 2:48PM EDT | 45.00 | 0.84 | 0.66 | 0.96 | 0.00 | - | 17 | 14,598 | 48.07% |
| MT230120C00050000 | 2022-05-18 1:35PM EDT | 50.00 | 0.43 | 0.37 | 0.55 | -0.04 | -8.51% | 3 | 6,230 | 47.46% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MT230120P00005000 | 2021-11-10 7:50AM EDT | 5.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 4 | 11 | 144.53% |
| MT230120P00008000 | 2022-05-05 10:56AM EDT | 8.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 10 | 179 | 87.89% |
| MT230120P00010000 | 2022-05-09 10:54AM EDT | 10.00 | 0.20 | 0.11 | 0.20 | 0.00 | - | 5 | 5,344 | 74.02% |
| MT230120P00012000 | 2022-05-11 11:14AM EDT | 12.00 | 0.30 | 0.05 | 0.48 | 0.00 | - | 10 | 1,063 | 69.73% |
| MT230120P00015000 | 2022-02-17 10:56AM EDT | 15.00 | 0.52 | 0.22 | 0.86 | 0.00 | - | 1 | 427 | 64.75% |
| MT230120P00017000 | 2022-03-10 11:47AM EDT | 17.00 | 1.18 | 0.49 | 0.84 | 0.00 | - | 30 | 162 | 58.15% |
| MT230120P00020000 | 2022-05-19 2:13PM EDT | 20.00 | 1.15 | 1.05 | 1.26 | 0.00 | - | 4 | 1,135 | 54.18% |
| MT230120P00022000 | 2022-05-05 10:51AM EDT | 22.00 | 1.89 | 1.50 | 1.70 | 0.00 | - | 5 | 3,349 | 51.76% |
| MT230120P00024000 | 2022-05-20 12:08PM EDT | 24.00 | 2.31 | 2.07 | 2.31 | +0.12 | +5.48% | 400 | 3,129 | 51.56% |
| MT230120P00025000 | 2022-05-18 3:09PM EDT | 25.00 | 2.68 | 2.43 | 2.66 | 0.00 | - | 103 | 6,800 | 50.68% |
| MT230120P00026000 | 2022-05-17 3:31PM EDT | 26.00 | 2.90 | 2.73 | 3.00 | 0.00 | - | 29 | 29 | 49.34% |
| MT230120P00030000 | 2022-05-20 11:09AM EDT | 30.00 | 4.85 | 4.65 | 4.90 | -0.35 | -6.73% | 17 | 3,933 | 46.66% |
| MT230120P00035000 | 2022-05-20 10:08AM EDT | 35.00 | 7.75 | 7.80 | 8.10 | -0.15 | -1.90% | 4 | 5,515 | 44.43% |
| MT230120P00040000 | 2022-05-16 12:22PM EDT | 40.00 | 11.95 | 11.70 | 12.00 | 0.00 | - | 2 | 4,453 | 42.63% |
| MT230120P00041000 | 2022-05-16 12:05AM EDT | 41.00 | 13.75 | 12.60 | 12.90 | 0.00 | - | - | 2 | 43.12% |
| MT230120P00045000 | 2022-03-04 12:41PM EDT | 45.00 | 17.25 | 13.60 | 14.00 | 0.00 | - | 2 | 113 | 0.00% |
| MT230120P00050000 | 2022-04-21 11:24AM EDT | 50.00 | 17.46 | 20.75 | 21.35 | 0.00 | - | 20 | 923 | 46.88% |
© 2022 Yahoo. All rights reserved.
