ArcelorMittal (MT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MT240621C00016000 | 2023-11-01 9:55AM EDT | 16.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 48 | 258 | 0.00% |
| MT240621C00017000 | 2023-10-30 9:37AM EDT | 17.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 24 | 38 | 0.00% |
| MT240621C00018000 | 2023-11-13 12:13PM EDT | 18.00 | 5.20 | 8.30 | 8.60 | 0.00 | - | 66 | 1,112 | 109.18% |
| MT240621C00019000 | 2023-11-29 11:08AM EDT | 19.00 | 7.00 | 9.90 | 10.00 | 0.00 | - | 183 | 184 | 185.74% |
| MT240621C00020000 | 2024-04-15 11:59AM EDT | 20.00 | 7.39 | 5.40 | 5.60 | 0.00 | - | 2 | 1,412 | 49.41% |
| MT240621C00021000 | 2023-11-29 11:14AM EDT | 21.00 | 5.30 | 8.00 | 8.40 | 0.00 | - | 5 | 66 | 161.91% |
| MT240621C00022000 | 2024-04-17 12:15PM EDT | 22.00 | 3.40 | 3.50 | 3.70 | 0.00 | - | 2 | 272 | 38.57% |
| MT240621C00023000 | 2024-03-13 3:47PM EDT | 23.00 | 4.60 | 4.10 | 4.30 | 0.00 | - | 3 | 689 | 76.03% |
| MT240621C00024000 | 2024-03-27 2:32PM EDT | 24.00 | 4.09 | 1.90 | 2.05 | 0.00 | - | 20 | 478 | 32.37% |
| MT240621C00025000 | 2024-04-25 10:28AM EDT | 25.00 | 1.20 | 1.30 | 1.40 | 0.00 | - | 13 | 832 | 30.66% |
| MT240621C00026000 | 2024-04-25 1:32PM EDT | 26.00 | 0.87 | 0.80 | 0.90 | +0.07 | +8.75% | 5 | 537 | 29.64% |
| MT240621C00027000 | 2024-04-25 11:32AM EDT | 27.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 72 | 1,490 | 29.15% |
| MT240621C00028000 | 2024-04-26 2:25PM EDT | 28.00 | 0.30 | 0.25 | 0.30 | -0.15 | -33.33% | 7 | 512 | 28.22% |
| MT240621C00029000 | 2024-04-26 3:56PM EDT | 29.00 | 0.18 | 0.10 | 0.20 | -0.05 | -21.74% | 1 | 235 | 29.88% |
| MT240621C00030000 | 2024-04-23 3:58PM EDT | 30.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 1 | 1,628 | 32.23% |
| MT240621C00031000 | 2024-04-16 9:31AM EDT | 31.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 125 | 36.72% |
| MT240621C00032000 | 2024-04-24 11:14AM EDT | 32.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 474 | 40.92% |
| MT240621C00035000 | 2024-04-15 2:01PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 522 | 48.05% |
| MT240621C00040000 | 2023-12-28 11:14AM EDT | 40.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 60.16% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MT240621P00015000 | 2024-01-25 2:42PM EDT | 15.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 81.05% |
| MT240621P00016000 | 2023-12-22 4:28PM EDT | 16.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 40 | 40 | 94.34% |
| MT240621P00017000 | 2024-01-05 3:03PM EDT | 17.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 2 | 2 | 61.52% |
| MT240621P00018000 | 2024-02-12 2:04PM EDT | 18.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 463 | 59.18% |
| MT240621P00019000 | 2023-10-18 10:03AM EDT | 19.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 13 | 63 | 25.00% |
| MT240621P00020000 | 2024-03-15 12:43PM EDT | 20.00 | 0.19 | 0.05 | 0.15 | 0.00 | - | 2 | 390 | 44.14% |
| MT240621P00021000 | 2024-04-15 2:08PM EDT | 21.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 302 | 40.04% |
| MT240621P00022000 | 2024-04-16 1:02PM EDT | 22.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 25 | 1,688 | 37.31% |
| MT240621P00023000 | 2024-04-25 3:46PM EDT | 23.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 1 | 4,178 | 34.67% |
| MT240621P00024000 | 2024-04-25 10:41AM EDT | 24.00 | 0.75 | 0.60 | 0.65 | 0.00 | - | 34 | 137 | 31.49% |
| MT240621P00025000 | 2024-04-25 10:33AM EDT | 25.00 | 1.15 | 0.95 | 1.05 | 0.00 | - | 1 | 6,008 | 31.20% |
| MT240621P00026000 | 2024-04-25 3:17PM EDT | 26.00 | 1.60 | 1.50 | 1.60 | 0.00 | - | 72 | 413 | 31.45% |
| MT240621P00027000 | 2024-04-23 11:09AM EDT | 27.00 | 2.45 | 2.10 | 2.25 | 0.00 | - | 138 | 900 | 31.15% |
| MT240621P00028000 | 2024-04-23 10:05AM EDT | 28.00 | 3.20 | 2.90 | 3.10 | 0.00 | - | 21 | 388 | 33.94% |
| MT240621P00029000 | 2024-04-08 3:07PM EDT | 29.00 | 2.06 | 3.40 | 4.00 | 0.00 | - | 1 | 310 | 36.72% |
| MT240621P00030000 | 2024-04-22 9:54AM EDT | 30.00 | 4.60 | 4.70 | 4.90 | 0.00 | - | 45 | 260 | 38.18% |
| MT240621P00031000 | 2024-02-20 10:50AM EDT | 31.00 | 4.70 | 4.20 | 4.40 | 0.00 | - | 233 | 1,412 | 0.00% |
| MT240621P00032000 | 2024-02-08 2:09PM EDT | 32.00 | 3.90 | 5.80 | 6.10 | 0.00 | - | 31 | 18 | 0.00% |
| MT240621P00035000 | 2024-03-01 10:51AM EDT | 35.00 | 9.00 | 6.20 | 9.50 | 0.00 | - | 2 | 0 | 0.00% |
| MT240621P00040000 | 2024-02-14 4:46PM EDT | 40.00 | 12.80 | 11.10 | 15.90 | 0.00 | - | 1 | 0 | 118.99% |
© 2024 Yahoo. All rights reserved.