UK markets closed

ArcelorMittal (MT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.22-0.18 (-0.74%)
At close: 04:00PM EDT
24.22 0.00 (0.00%)
After hours: 04:09PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MT240119C000150002023-09-25 9:30AM EDT15.008.809.309.500.00-17156.84%
MT240119C000180002023-06-02 1:05PM EDT18.009.709.9010.100.00-22139.65%
MT240119C000200002023-09-26 9:54AM EDT20.005.004.704.90-2.00-28.57%19538843.80%
MT240119C000220002023-09-20 2:47PM EDT22.004.303.203.300.00--138.53%
MT240119C000230002023-09-22 12:25PM EDT23.002.952.502.600.00-39567636.38%
MT240119C000240002023-09-22 12:21PM EDT24.002.301.902.050.00-11135.79%
MT240119C000250002023-09-26 3:00PM EDT25.001.451.401.550.00-12,75334.64%
MT240119C000260002023-09-21 9:43AM EDT26.001.351.001.150.00-3047333.89%
MT240119C000270002023-09-26 3:35PM EDT27.000.720.700.80+0.03+4.35%31,82332.57%
MT240119C000280002023-09-26 3:31PM EDT28.000.500.450.600.00-121,22632.96%
MT240119C000290002023-09-26 3:31PM EDT29.000.360.300.40+0.03+9.09%111732.03%
MT240119C000300002023-09-25 11:20AM EDT30.000.200.200.300.00-1945,69732.67%
MT240119C000310002023-08-15 1:16PM EDT31.000.800.250.350.00-1579537.60%
MT240119C000320002023-09-22 1:35PM EDT32.000.150.050.150.00-65,20532.91%
MT240119C000330002023-07-31 2:35PM EDT33.001.100.300.450.00-224447.12%
MT240119C000340002023-09-22 12:28PM EDT34.000.100.000.200.00-123340.63%
MT240119C000350002023-09-20 10:34AM EDT35.000.100.000.200.00-23,15843.16%
MT240119C000360002023-08-11 9:30AM EDT36.000.250.000.150.00-28542.87%
MT240119C000370002023-09-19 12:10PM EDT37.000.100.000.150.00-32,65645.12%
MT240119C000400002023-09-22 9:36AM EDT40.000.050.000.050.00-11,93942.58%
MT240119C000420002023-08-09 1:40PM EDT42.000.100.000.100.00-187351.27%
MT240119C000450002023-05-02 1:48PM EDT45.000.250.000.200.00-11,09556.25%
MT240119C000500002023-07-06 1:42PM EDT50.000.050.000.100.00-2121,88957.62%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MT240119P000080002023-01-10 12:09PM EDT8.000.100.000.150.00-12100.78%
MT240119P000100002023-03-23 11:29AM EDT10.000.170.000.250.00--089.84%
MT240119P000130002023-03-28 11:39AM EDT13.000.330.100.400.00-21976.37%
MT240119P000150002023-09-11 12:29PM EDT15.000.100.000.250.00-33,13052.54%
MT240119P000180002023-05-31 10:38AM EDT18.000.750.250.400.00-25186848.49%
MT240119P000200002023-08-16 2:54PM EDT20.000.460.250.350.00-26,20933.99%
MT240119P000210002023-08-16 2:53PM EDT21.000.600.350.450.00-31,83030.76%
MT240119P000220002023-08-02 11:01AM EDT22.000.590.450.550.00-25,42026.71%
MT240119P000230002023-09-18 3:43PM EDT23.000.851.101.200.00-884,95732.86%
MT240119P000240002023-09-14 10:21AM EDT24.001.151.501.600.00-16031.54%
MT240119P000250002023-09-26 3:24PM EDT25.002.102.002.10+0.35+20.00%1013,37430.42%
MT240119P000260002023-09-22 10:53AM EDT26.002.272.602.750.00-565430.42%
MT240119P000270002023-09-19 12:04PM EDT27.002.633.303.500.00-131,19930.88%
MT240119P000280002023-09-15 3:35PM EDT28.002.904.104.200.00-2033,81228.57%
MT240119P000290002023-09-13 11:34AM EDT29.004.104.905.100.00-123629.79%
MT240119P000300002023-09-21 1:54PM EDT30.005.135.806.000.00-6765,36529.93%
MT240119P000310002023-04-27 10:22AM EDT31.004.805.705.900.00--550.00%
MT240119P000320002023-09-19 11:45AM EDT32.006.707.707.900.00-1031.35%
MT240119P000330002023-09-14 3:52PM EDT33.007.408.708.900.00-12033.99%
MT240119P000350002023-06-01 12:04PM EDT35.009.557.608.000.00-2001,0300.00%
MT240119P000360002023-05-05 9:36AM EDT36.009.509.109.400.00-510.00%
MT240119P000370002023-08-31 1:56PM EDT37.0010.4412.7012.900.00-86643.26%
MT240119P000400002023-08-10 2:12PM EDT40.0012.9014.0014.500.00-350.00%
MT240119P000450002022-07-07 10:36AM EDT45.0022.8120.4520.800.00--145.31%
MT240119P000500002023-05-04 12:02PM EDT50.0023.8023.0023.300.00-200.00%