ArcelorMittal (MT)
NYSE - Nasdaq Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MT240920C00020000 | 2024-07-19 3:21PM EDT | 20.00 | 3.08 | 3.00 | 5.30 | 0.00 | - | 43 | 44 | 77.20% |
| MT240920C00021000 | 2024-06-28 1:33PM EDT | 21.00 | 2.72 | 2.25 | 2.35 | 0.00 | - | 7 | 146 | 38.57% |
| MT240920C00022000 | 2024-07-23 11:32AM EDT | 22.00 | 1.60 | 1.55 | 1.65 | +0.30 | +23.08% | 1 | 203 | 36.04% |
| MT240920C00023000 | 2024-07-22 11:03AM EDT | 23.00 | 1.07 | 0.95 | 1.05 | 0.00 | - | 1 | 259 | 33.20% |
| MT240920C00024000 | 2024-07-26 3:36PM EDT | 24.00 | 0.60 | 0.55 | 0.65 | +0.14 | +30.43% | 5 | 1,301 | 32.37% |
| MT240920C00025000 | 2024-07-26 12:21PM EDT | 25.00 | 0.30 | 0.30 | 0.35 | 0.00 | - | 3 | 428 | 30.81% |
| MT240920C00026000 | 2024-07-25 10:51AM EDT | 26.00 | 0.12 | 0.10 | 0.20 | 0.00 | - | 1 | 155 | 31.06% |
| MT240920C00027000 | 2024-07-03 12:24PM EDT | 27.00 | 0.24 | 0.05 | 0.15 | 0.00 | - | 2 | 503 | 33.89% |
| MT240920C00028000 | 2024-07-03 9:49AM EDT | 28.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 281 | 38.87% |
| MT240920C00029000 | 2024-06-03 2:27PM EDT | 29.00 | 0.74 | 0.05 | 0.15 | 0.00 | - | 8 | 0 | 43.56% |
| MT240920C00030000 | 2024-07-01 11:13AM EDT | 30.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 586 | 43.95% |
| MT240920C00031000 | 2024-06-13 1:58PM EDT | 31.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 171 | 52.15% |
| MT240920C00032000 | 2024-07-05 2:52PM EDT | 32.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 234 | 51.56% |
| MT240920C00034000 | 2024-07-09 10:35AM EDT | 34.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 19 | 20 | 63.28% |
| MT240920C00035000 | 2024-01-22 12:56PM EDT | 35.00 | 0.55 | 0.30 | 0.40 | 0.00 | - | - | 2 | 80.76% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MT240920P00019000 | 2024-06-28 9:48AM EDT | 19.00 | 0.19 | 0.10 | 0.20 | 0.00 | - | 4 | 4 | 39.65% |
| MT240920P00020000 | 2024-06-27 12:16PM EDT | 20.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 10 | 1,170 | 36.04% |
| MT240920P00021000 | 2024-07-25 10:52AM EDT | 21.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 30 | 41 | 32.32% |
| MT240920P00022000 | 2024-07-19 1:47PM EDT | 22.00 | 0.75 | 0.65 | 0.75 | 0.00 | - | 1 | 914 | 30.71% |
| MT240920P00023000 | 2024-07-19 3:47PM EDT | 23.00 | 1.22 | 1.05 | 1.15 | 0.00 | - | 65 | 299 | 28.13% |
| MT240920P00024000 | 2024-07-23 12:01PM EDT | 24.00 | 1.90 | 1.70 | 1.75 | 0.00 | - | 1 | 703 | 26.86% |
| MT240920P00025000 | 2024-07-19 3:01PM EDT | 25.00 | 2.58 | 2.15 | 2.55 | 0.00 | - | 25 | 273 | 27.74% |
| MT240920P00026000 | 2024-06-14 9:30AM EDT | 26.00 | 2.80 | 1.60 | 2.70 | 0.00 | - | 1 | 174 | 0.00% |
| MT240920P00027000 | 2024-06-03 11:31AM EDT | 27.00 | 1.55 | 3.70 | 3.90 | 0.00 | - | 1 | 0 | 0.00% |
| MT240920P00028000 | 2024-05-30 9:32AM EDT | 28.00 | 2.60 | 2.95 | 7.20 | 0.00 | - | 259 | 172 | 102.54% |
| MT240920P00029000 | 2024-05-31 10:13AM EDT | 29.00 | 3.10 | 3.90 | 8.20 | 0.00 | - | 1 | 0 | 109.28% |
| MT240920P00030000 | 2024-06-04 10:07AM EDT | 30.00 | 4.00 | 6.60 | 6.80 | 0.00 | - | 2 | 0 | 0.00% |
| MT240920P00031000 | 2024-03-20 10:14AM EDT | 31.00 | 4.90 | 5.80 | 6.00 | 0.00 | - | - | 13 | 0.00% |
| MT240920P00032000 | 2024-04-16 10:08AM EDT | 32.00 | 6.90 | 3.80 | 5.70 | 0.00 | - | 97 | 233 | 0.00% |
| MT240920P00033000 | 2024-04-12 9:52AM EDT | 33.00 | 5.40 | 5.60 | 7.80 | 0.00 | - | 87 | 202 | 0.00% |
| MT240920P00034000 | 2024-05-09 9:34AM EDT | 34.00 | 8.70 | 8.80 | 9.00 | 0.00 | - | 98 | 0 | 0.00% |
| MT240920P00035000 | 2024-03-28 9:58AM EDT | 35.00 | 7.40 | 9.50 | 11.40 | 0.00 | - | 96 | 192 | 0.00% |
© 2024 Yahoo. All rights reserved.