ArcelorMittal (MT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MT240920C00022000 | 2024-04-26 10:03AM EDT | 22.00 | 4.20 | 3.00 | 4.40 | -1.30 | -23.64% | 197 | 2 | 39.16% |
| MT240920C00023000 | 2024-02-16 12:30PM EDT | 23.00 | 5.80 | 4.60 | 4.80 | 0.00 | - | 1 | 1 | 55.59% |
| MT240920C00024000 | 2024-04-22 11:02AM EDT | 24.00 | 3.10 | 2.60 | 2.90 | 0.00 | - | 62 | 242 | 34.40% |
| MT240920C00025000 | 2024-04-26 11:11AM EDT | 25.00 | 2.20 | 2.20 | 2.30 | +0.10 | +4.76% | 26 | 191 | 33.15% |
| MT240920C00026000 | 2024-04-26 11:20AM EDT | 26.00 | 1.73 | 1.70 | 1.80 | +0.05 | +2.98% | 1 | 7 | 32.35% |
| MT240920C00027000 | 2024-04-24 10:52AM EDT | 27.00 | 1.30 | 1.25 | 1.35 | 0.00 | - | 2 | 468 | 31.18% |
| MT240920C00028000 | 2024-04-26 11:11AM EDT | 28.00 | 0.95 | 0.95 | 1.00 | +0.03 | +3.26% | 8 | 62 | 30.45% |
| MT240920C00029000 | 2024-04-19 11:57AM EDT | 29.00 | 0.82 | 0.65 | 0.75 | 0.00 | - | 3 | 288 | 30.32% |
| MT240920C00030000 | 2024-04-25 11:29AM EDT | 30.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 1 | 351 | 30.08% |
| MT240920C00031000 | 2024-04-16 3:06PM EDT | 31.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 2 | 172 | 29.98% |
| MT240920C00032000 | 2024-04-17 1:39PM EDT | 32.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 75 | 207 | 30.23% |
| MT240920C00034000 | 2024-03-26 10:04AM EDT | 34.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 19 | 20 | 29.98% |
| MT240920C00035000 | 2024-01-22 12:56PM EDT | 35.00 | 0.55 | 0.30 | 0.40 | 0.00 | - | - | 2 | 40.97% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MT240920P00020000 | 2024-04-19 12:31PM EDT | 20.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 216 | 1,161 | 36.18% |
| MT240920P00021000 | 2024-04-16 9:30AM EDT | 21.00 | 0.40 | 0.40 | 0.50 | 0.00 | - | 1 | 2 | 33.50% |
| MT240920P00022000 | 2024-03-25 3:49PM EDT | 22.00 | 0.45 | 0.65 | 0.75 | 0.00 | - | 57 | 313 | 33.45% |
| MT240920P00023000 | 2024-04-16 3:53PM EDT | 23.00 | 1.03 | 0.85 | 0.95 | 0.00 | - | 1 | 14 | 31.20% |
| MT240920P00024000 | 2024-04-25 3:41PM EDT | 24.00 | 1.25 | 1.15 | 1.25 | 0.00 | - | 8 | 594 | 29.74% |
| MT240920P00025000 | 2024-04-16 1:30PM EDT | 25.00 | 1.85 | 1.55 | 1.65 | 0.00 | - | 3 | 20 | 28.74% |
| MT240920P00026000 | 2024-04-25 3:37PM EDT | 26.00 | 2.15 | 2.05 | 2.15 | 0.00 | - | 26 | 65 | 28.00% |
| MT240920P00027000 | 2024-04-23 10:04AM EDT | 27.00 | 2.85 | 2.65 | 2.75 | 0.00 | - | 8 | 298 | 27.52% |
| MT240920P00028000 | 2024-04-18 1:30PM EDT | 28.00 | 3.65 | 3.30 | 3.40 | 0.00 | - | 2 | 712 | 26.49% |
| MT240920P00029000 | 2024-04-18 1:12PM EDT | 29.00 | 4.45 | 4.00 | 4.20 | 0.00 | - | 1 | 107 | 26.88% |
| MT240920P00030000 | 2024-04-18 9:52AM EDT | 30.00 | 4.90 | 3.40 | 5.10 | 0.00 | - | 142 | 511 | 28.39% |
| MT240920P00031000 | 2024-03-20 10:14AM EDT | 31.00 | 4.90 | 5.80 | 6.00 | 0.00 | - | - | 13 | 29.25% |
| MT240920P00032000 | 2024-04-16 10:08AM EDT | 32.00 | 6.90 | 6.70 | 7.10 | 0.00 | - | 97 | 233 | 34.77% |
| MT240920P00033000 | 2024-04-12 9:52AM EDT | 33.00 | 5.40 | 5.50 | 7.90 | 0.00 | - | 87 | 202 | 32.03% |
| MT240920P00034000 | 2024-04-24 9:41AM EDT | 34.00 | 8.70 | 6.60 | 8.90 | 0.00 | - | 98 | 306 | 34.57% |
| MT240920P00035000 | 2024-03-28 9:58AM EDT | 35.00 | 7.40 | 9.50 | 11.40 | 0.00 | - | 96 | 192 | 51.32% |
© 2024 Yahoo. All rights reserved.