UK markets closed
NIKKEI 225
32,315.05 -363.57 (-1.11%) HANG SENG
17,466.90 -262.39 (-1.48%) CRUDE OIL
90.54 +0.15 (+0.17%) GOLD FUTURES
1,919.00 -0.80 (-0.04%) DOW
33,618.88 -388.00 (-1.14%) Bitcoin GBP
21,528.05 -76.88 (-0.36%)
ArcelorMittal (MT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MT240119C00015000 | 2023-09-25 9:30AM EDT | 15.00 | 8.80 | 9.30 | 9.50 | 0.00 | - | 1 | 71 | 56.84% |
| MT240119C00018000 | 2023-06-02 1:05PM EDT | 18.00 | 9.70 | 9.90 | 10.10 | 0.00 | - | 2 | 2 | 139.65% |
| MT240119C00020000 | 2023-09-26 9:54AM EDT | 20.00 | 5.00 | 4.70 | 4.90 | -2.00 | -28.57% | 195 | 388 | 43.80% |
| MT240119C00022000 | 2023-09-20 2:47PM EDT | 22.00 | 4.30 | 3.20 | 3.30 | 0.00 | - | - | 1 | 38.53% |
| MT240119C00023000 | 2023-09-22 12:25PM EDT | 23.00 | 2.95 | 2.50 | 2.60 | 0.00 | - | 395 | 676 | 36.38% |
| MT240119C00024000 | 2023-09-22 12:21PM EDT | 24.00 | 2.30 | 1.90 | 2.05 | 0.00 | - | 1 | 11 | 35.79% |
| MT240119C00025000 | 2023-09-26 3:00PM EDT | 25.00 | 1.45 | 1.40 | 1.55 | 0.00 | - | 1 | 2,753 | 34.64% |
| MT240119C00026000 | 2023-09-21 9:43AM EDT | 26.00 | 1.35 | 1.00 | 1.15 | 0.00 | - | 30 | 473 | 33.89% |
| MT240119C00027000 | 2023-09-26 3:35PM EDT | 27.00 | 0.72 | 0.70 | 0.80 | +0.03 | +4.35% | 3 | 1,823 | 32.57% |
| MT240119C00028000 | 2023-09-26 3:31PM EDT | 28.00 | 0.50 | 0.45 | 0.60 | 0.00 | - | 12 | 1,226 | 32.96% |
| MT240119C00029000 | 2023-09-26 3:31PM EDT | 29.00 | 0.36 | 0.30 | 0.40 | +0.03 | +9.09% | 1 | 117 | 32.03% |
| MT240119C00030000 | 2023-09-25 11:20AM EDT | 30.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 194 | 5,697 | 32.67% |
| MT240119C00031000 | 2023-08-15 1:16PM EDT | 31.00 | 0.80 | 0.25 | 0.35 | 0.00 | - | 15 | 795 | 37.60% |
| MT240119C00032000 | 2023-09-22 1:35PM EDT | 32.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 6 | 5,205 | 32.91% |
| MT240119C00033000 | 2023-07-31 2:35PM EDT | 33.00 | 1.10 | 0.30 | 0.45 | 0.00 | - | 2 | 244 | 47.12% |
| MT240119C00034000 | 2023-09-22 12:28PM EDT | 34.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 233 | 40.63% |
| MT240119C00035000 | 2023-09-20 10:34AM EDT | 35.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 3,158 | 43.16% |
| MT240119C00036000 | 2023-08-11 9:30AM EDT | 36.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 2 | 85 | 42.87% |
| MT240119C00037000 | 2023-09-19 12:10PM EDT | 37.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 2,656 | 45.12% |
| MT240119C00040000 | 2023-09-22 9:36AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,939 | 42.58% |
| MT240119C00042000 | 2023-08-09 1:40PM EDT | 42.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 873 | 51.27% |
| MT240119C00045000 | 2023-05-02 1:48PM EDT | 45.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 1,095 | 56.25% |
| MT240119C00050000 | 2023-07-06 1:42PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 212 | 1,889 | 57.62% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MT240119P00008000 | 2023-01-10 12:09PM EDT | 8.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 100.78% |
| MT240119P00010000 | 2023-03-23 11:29AM EDT | 10.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | - | 0 | 89.84% |
| MT240119P00013000 | 2023-03-28 11:39AM EDT | 13.00 | 0.33 | 0.10 | 0.40 | 0.00 | - | 2 | 19 | 76.37% |
| MT240119P00015000 | 2023-09-11 12:29PM EDT | 15.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 3 | 3,130 | 52.54% |
| MT240119P00018000 | 2023-05-31 10:38AM EDT | 18.00 | 0.75 | 0.25 | 0.40 | 0.00 | - | 251 | 868 | 48.49% |
| MT240119P00020000 | 2023-08-16 2:54PM EDT | 20.00 | 0.46 | 0.25 | 0.35 | 0.00 | - | 2 | 6,209 | 33.99% |
| MT240119P00021000 | 2023-08-16 2:53PM EDT | 21.00 | 0.60 | 0.35 | 0.45 | 0.00 | - | 3 | 1,830 | 30.76% |
| MT240119P00022000 | 2023-08-02 11:01AM EDT | 22.00 | 0.59 | 0.45 | 0.55 | 0.00 | - | 2 | 5,420 | 26.71% |
| MT240119P00023000 | 2023-09-18 3:43PM EDT | 23.00 | 0.85 | 1.10 | 1.20 | 0.00 | - | 88 | 4,957 | 32.86% |
| MT240119P00024000 | 2023-09-14 10:21AM EDT | 24.00 | 1.15 | 1.50 | 1.60 | 0.00 | - | 16 | 0 | 31.54% |
| MT240119P00025000 | 2023-09-26 3:24PM EDT | 25.00 | 2.10 | 2.00 | 2.10 | +0.35 | +20.00% | 101 | 3,374 | 30.42% |
| MT240119P00026000 | 2023-09-22 10:53AM EDT | 26.00 | 2.27 | 2.60 | 2.75 | 0.00 | - | 5 | 654 | 30.42% |
| MT240119P00027000 | 2023-09-19 12:04PM EDT | 27.00 | 2.63 | 3.30 | 3.50 | 0.00 | - | 13 | 1,199 | 30.88% |
| MT240119P00028000 | 2023-09-15 3:35PM EDT | 28.00 | 2.90 | 4.10 | 4.20 | 0.00 | - | 203 | 3,812 | 28.57% |
| MT240119P00029000 | 2023-09-13 11:34AM EDT | 29.00 | 4.10 | 4.90 | 5.10 | 0.00 | - | 1 | 236 | 29.79% |
| MT240119P00030000 | 2023-09-21 1:54PM EDT | 30.00 | 5.13 | 5.80 | 6.00 | 0.00 | - | 676 | 5,365 | 29.93% |
| MT240119P00031000 | 2023-04-27 10:22AM EDT | 31.00 | 4.80 | 5.70 | 5.90 | 0.00 | - | - | 55 | 0.00% |
| MT240119P00032000 | 2023-09-19 11:45AM EDT | 32.00 | 6.70 | 7.70 | 7.90 | 0.00 | - | 1 | 0 | 31.35% |
| MT240119P00033000 | 2023-09-14 3:52PM EDT | 33.00 | 7.40 | 8.70 | 8.90 | 0.00 | - | 12 | 0 | 33.99% |
| MT240119P00035000 | 2023-06-01 12:04PM EDT | 35.00 | 9.55 | 7.60 | 8.00 | 0.00 | - | 200 | 1,030 | 0.00% |
| MT240119P00036000 | 2023-05-05 9:36AM EDT | 36.00 | 9.50 | 9.10 | 9.40 | 0.00 | - | 5 | 1 | 0.00% |
| MT240119P00037000 | 2023-08-31 1:56PM EDT | 37.00 | 10.44 | 12.70 | 12.90 | 0.00 | - | 8 | 66 | 43.26% |
| MT240119P00040000 | 2023-08-10 2:12PM EDT | 40.00 | 12.90 | 14.00 | 14.50 | 0.00 | - | 3 | 5 | 0.00% |
| MT240119P00045000 | 2022-07-07 10:36AM EDT | 45.00 | 22.81 | 20.45 | 20.80 | 0.00 | - | - | 1 | 45.31% |
| MT240119P00050000 | 2023-05-04 12:02PM EDT | 50.00 | 23.80 | 23.00 | 23.30 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
