ArcelorMittal (MT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MT240119C00015000 | 2023-01-09 3:29PM EDT | 15.00 | 15.02 | 14.60 | 14.90 | 0.00 | - | 60 | 80 | 100.49% |
| MT240119C00020000 | 2023-02-10 11:09AM EDT | 20.00 | 10.31 | 10.65 | 11.65 | 0.00 | - | 5 | 266 | 85.79% |
| MT240119C00023000 | 2023-03-15 10:41AM EDT | 23.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 383 | 0 | 0.00% |
| MT240119C00025000 | 2023-03-01 10:39AM EDT | 25.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MT240119C00028000 | 2023-03-16 2:27PM EDT | 28.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| MT240119C00030000 | 2023-03-16 11:49AM EDT | 30.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MT240119C00032000 | 2023-03-20 12:33PM EDT | 32.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MT240119C00035000 | 2023-03-15 2:29PM EDT | 35.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 6.25% |
| MT240119C00037000 | 2023-03-15 2:31PM EDT | 37.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 6.25% |
| MT240119C00040000 | 2023-03-17 9:38AM EDT | 40.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MT240119C00042000 | 2023-03-20 10:45AM EDT | 42.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MT240119C00045000 | 2023-03-20 10:07AM EDT | 45.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MT240119C00050000 | 2023-03-20 10:06AM EDT | 50.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
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 | 66.80% |
| MT240119P00013000 | 2023-01-03 4:17PM EDT | 13.00 | 0.44 | 0.12 | 0.35 | 0.00 | - | - | 19 | 52.05% |
| MT240119P00015000 | 2023-03-16 9:30AM EDT | 15.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MT240119P00018000 | 2023-03-01 10:41AM EDT | 18.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MT240119P00020000 | 2023-03-15 10:01AM EDT | 20.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MT240119P00023000 | 2023-03-15 10:41AM EDT | 23.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 415 | 0 | 3.13% |
| MT240119P00025000 | 2023-03-20 1:13PM EDT | 25.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MT240119P00028000 | 2023-03-20 1:11PM EDT | 28.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
| MT240119P00030000 | 2023-03-10 1:17PM EDT | 30.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 0.00% |
| MT240119P00032000 | 2023-03-15 9:31AM EDT | 32.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MT240119P00035000 | 2023-03-03 1:15PM EDT | 35.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| MT240119P00037000 | 2023-02-21 2:42PM EDT | 37.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 0.00% |
| MT240119P00040000 | 2023-03-16 1:10PM EDT | 40.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MT240119P00045000 | 2022-07-07 10:36AM EDT | 45.00 | 22.81 | 20.45 | 20.80 | 0.00 | - | - | 1 | 70.14% |
| MT240119P00050000 | 2021-11-10 7:50AM EDT | 50.00 | 22.57 | 21.95 | 24.35 | 0.00 | - | - | 1 | 60.84% |
© 2023 Yahoo. All rights reserved.
