UK markets open in 7 hours 40 minutes
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.35 -0.03 (-0.04%) GOLD FUTURES
2,323.40 -0.80 (-0.03%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
49,865.97 -751.00 (-1.48%)
ArcelorMittal (MT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MT250117C00010000 | 2023-03-21 9:48AM EDT | 10.00 | 18.75 | 19.60 | 20.10 | 0.00 | - | 3 | 3 | 205.57% |
| MT250117C00013000 | 2024-03-12 1:05PM EDT | 13.00 | 14.25 | 14.70 | 14.90 | 0.00 | - | 50 | 33 | 110.45% |
| MT250117C00015000 | 2024-01-29 10:35AM EDT | 15.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 5 | 216 | 0.00% |
| MT250117C00018000 | 2024-04-23 12:29PM EDT | 18.00 | 7.93 | 8.20 | 8.40 | 0.00 | - | 2 | 10 | 44.82% |
| MT250117C00020000 | 2024-05-02 10:38AM EDT | 20.00 | 6.90 | 6.50 | 6.70 | 0.00 | - | 7 | 339 | 40.72% |
| MT250117C00022000 | 2024-05-01 9:52AM EDT | 22.00 | 5.16 | 5.00 | 5.20 | +0.46 | +9.79% | 1 | 426 | 38.21% |
| MT250117C00025000 | 2024-05-03 9:44AM EDT | 25.00 | 3.66 | 3.10 | 3.30 | 0.00 | - | 2 | 1,695 | 35.08% |
| MT250117C00027000 | 2024-05-07 2:08PM EDT | 27.00 | 2.20 | 2.15 | 2.25 | -0.20 | -8.33% | 173 | 1,507 | 32.74% |
| MT250117C00030000 | 2024-05-03 1:45PM EDT | 30.00 | 1.17 | 1.10 | 1.25 | -0.23 | -16.43% | 1 | 3,643 | 31.57% |
| MT250117C00032000 | 2024-04-29 1:24PM EDT | 32.00 | 0.75 | 0.70 | 0.80 | -0.15 | -16.67% | 1 | 3,117 | 30.79% |
| MT250117C00035000 | 2024-05-02 11:20AM EDT | 35.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 6 | 1,885 | 30.20% |
| MT250117C00040000 | 2024-04-30 10:30AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2,209 | 12.50% |
| MT250117C00045000 | 2024-02-22 2:49PM EDT | 45.00 | 0.05 | 0.00 | 4.40 | 0.00 | - | 1 | 2,324 | 76.34% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MT250117P00003000 | 2023-03-13 1:44PM EDT | 3.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 14 | 121.09% |
| MT250117P00005000 | 2023-03-20 1:09PM EDT | 5.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 2 | 0 | 106.84% |
| MT250117P00008000 | 2023-03-30 2:23PM EDT | 8.00 | 0.30 | 0.05 | 0.40 | 0.00 | - | 2 | 1 | 86.52% |
| MT250117P00010000 | 2023-11-27 10:30AM EDT | 10.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| MT250117P00013000 | 2024-04-08 9:42AM EDT | 13.00 | 0.17 | 0.10 | 0.30 | 0.00 | - | 2 | 60 | 52.05% |
| MT250117P00015000 | 2024-03-13 3:53PM EDT | 15.00 | 0.30 | 0.00 | 1.55 | 0.00 | - | 900 | 852 | 61.91% |
| MT250117P00018000 | 2024-05-02 9:38AM EDT | 18.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 1 | 1,976 | 37.94% |
| MT250117P00020000 | 2024-04-22 3:59PM EDT | 20.00 | 0.80 | 0.60 | 0.70 | 0.00 | - | 1 | 3,502 | 34.52% |
| MT250117P00022000 | 2024-04-29 1:57PM EDT | 22.00 | 1.20 | 1.00 | 1.10 | 0.00 | - | 1 | 1,407 | 31.79% |
| MT250117P00025000 | 2024-04-25 10:31AM EDT | 25.00 | 2.50 | 1.95 | 2.10 | 0.00 | - | 17 | 4,179 | 28.61% |
| MT250117P00027000 | 2024-05-07 1:31PM EDT | 27.00 | 3.00 | 2.95 | 3.10 | +0.15 | +5.26% | 64 | 2,979 | 27.03% |
| MT250117P00030000 | 2024-03-28 10:35AM EDT | 30.00 | 3.99 | 5.20 | 5.50 | 0.00 | - | 1 | 2,852 | 30.42% |
| MT250117P00032000 | 2024-05-03 10:08AM EDT | 32.00 | 6.29 | 6.50 | 6.70 | 0.00 | - | 5 | 2,261 | 23.34% |
| MT250117P00035000 | 2024-02-02 10:41AM EDT | 35.00 | 7.65 | 9.00 | 9.30 | 0.00 | - | 1 | 322 | 0.00% |
| MT250117P00040000 | 2024-04-01 11:18AM EDT | 40.00 | 12.20 | 14.70 | 14.90 | 0.00 | - | 73 | 1 | 42.29% |
© 2024 Yahoo. All rights reserved.