ArcelorMittal (MT)
NYSE - NYSE Delayed 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 | 2022-05-04 10:46AM EDT | 15.00 | 15.00 | 15.30 | 16.05 | 0.00 | - | 20 | 31 | 57.47% |
| MT240119C00020000 | 2022-05-09 11:35AM EDT | 20.00 | 10.15 | 11.45 | 12.75 | 0.00 | - | 1 | 95 | 53.08% |
| MT240119C00023000 | 2022-05-06 9:58AM EDT | 23.00 | 8.40 | 10.00 | 10.40 | 0.00 | - | 5 | 233 | 50.73% |
| MT240119C00025000 | 2022-05-20 12:09PM EDT | 25.00 | 8.75 | 8.65 | 9.45 | -0.10 | -1.13% | 1 | 2,333 | 52.52% |
| MT240119C00028000 | 2022-05-13 12:03PM EDT | 28.00 | 6.65 | 7.40 | 7.85 | 0.00 | - | 2 | 191 | 50.11% |
| MT240119C00030000 | 2022-05-18 11:35AM EDT | 30.00 | 6.51 | 6.35 | 7.05 | 0.00 | - | 60 | 797 | 49.79% |
| MT240119C00032000 | 2022-05-13 9:30AM EDT | 32.00 | 4.40 | 5.40 | 6.35 | 0.00 | - | 1 | 478 | 49.65% |
| MT240119C00035000 | 2022-05-16 1:31PM EDT | 35.00 | 4.70 | 4.65 | 5.15 | 0.00 | - | 1 | 1,215 | 47.57% |
| MT240119C00037000 | 2022-05-13 2:02PM EDT | 37.00 | 3.50 | 4.15 | 4.55 | 0.00 | - | 100 | 154 | 47.01% |
| MT240119C00040000 | 2022-05-04 3:50PM EDT | 40.00 | 3.67 | 3.40 | 3.80 | 0.00 | - | 5 | 1,259 | 46.47% |
| MT240119C00042000 | 2022-05-11 10:34AM EDT | 42.00 | 2.80 | 2.90 | 3.35 | 0.00 | - | 100 | 151 | 46.02% |
| MT240119C00045000 | 2022-05-17 9:37AM EDT | 45.00 | 2.65 | 2.12 | 2.52 | 0.00 | - | 1 | 391 | 43.58% |
| MT240119C00050000 | 2022-05-18 1:41PM EDT | 50.00 | 1.84 | 1.68 | 2.14 | 0.00 | - | 2 | 1,474 | 45.63% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MT240119P00015000 | 2022-04-22 10:16AM EDT | 15.00 | 0.90 | 0.94 | 1.48 | 0.00 | - | 1 | 12 | 52.98% |
| MT240119P00020000 | 2022-05-09 10:21AM EDT | 20.00 | 2.80 | 2.07 | 2.71 | 0.00 | - | 8 | 13 | 50.90% |
| MT240119P00023000 | 2022-05-06 10:12AM EDT | 23.00 | 4.20 | 3.20 | 3.65 | 0.00 | - | 5 | 497 | 47.56% |
| MT240119P00025000 | 2022-05-09 12:14PM EDT | 25.00 | 4.80 | 4.00 | 4.50 | 0.00 | - | 1 | 1,001 | 46.46% |
| MT240119P00028000 | 2022-03-31 10:20AM EDT | 28.00 | 4.75 | 3.70 | 6.05 | 0.00 | - | 3 | 86 | 45.64% |
| MT240119P00030000 | 2022-05-12 9:30AM EDT | 30.00 | 7.80 | 6.55 | 7.00 | 0.00 | - | 10 | 359 | 43.77% |
| MT240119P00032000 | 2022-04-22 12:13PM EDT | 32.00 | 7.00 | 7.40 | 8.30 | 0.00 | - | 1 | 32 | 43.75% |
| MT240119P00035000 | 2022-04-21 11:27AM EDT | 35.00 | 7.85 | 9.60 | 10.00 | 0.00 | - | 4 | 173 | 41.08% |
| MT240119P00037000 | 2022-05-04 12:15PM EDT | 37.00 | 11.55 | 10.90 | 11.40 | 0.00 | - | 476 | 484 | 40.45% |
| MT240119P00040000 | 2022-05-16 12:05AM EDT | 40.00 | 14.70 | 12.85 | 13.70 | 0.00 | - | - | 1 | 40.06% |
| MT240119P00045000 | 2021-11-10 7:50AM EDT | 45.00 | 18.35 | 17.60 | 20.35 | 0.00 | - | - | 1 | 57.78% |
| MT240119P00050000 | 2021-11-10 7:50AM EDT | 50.00 | 22.57 | 21.95 | 24.35 | 0.00 | - | - | 1 | 56.09% |
© 2022 Yahoo. All rights reserved.
