UK markets open in 8 hours
NIKKEI 225
27,419.61 -47.00 (-0.17%) HANG SENG
20,049.64 +458.21 (+2.34%) CRUDE OIL
69.51 -0.45 (-0.64%) GOLD FUTURES
1,994.50 -1.40 (-0.07%) DOW
32,105.25 +75.14 (+0.23%) Bitcoin GBP
23,071.96 +835.89 (+3.76%)
ArcelorMittal (MT)
NYSE - Nasdaq Real-time 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 | 16.50 | 19.15 | 0.00 | - | 3 | 3 | 67.92% |
| MT250117C00015000 | 2023-02-21 2:07PM EDT | 15.00 | 16.70 | 14.35 | 15.05 | 0.00 | - | 1 | 11 | 53.13% |
| MT250117C00018000 | 2022-11-10 12:09PM EDT | 18.00 | 11.52 | 11.70 | 12.60 | 0.00 | - | 8 | 13 | 51.59% |
| MT250117C00020000 | 2023-03-23 9:44AM EDT | 20.00 | 11.75 | 10.65 | 13.50 | +1.22 | +11.59% | 74 | 12 | 57.64% |
| MT250117C00022000 | 2022-10-21 2:43PM EDT | 22.00 | 7.36 | 8.90 | 9.40 | 0.00 | - | 1 | 2 | 43.41% |
| MT250117C00025000 | 2023-03-15 12:07PM EDT | 25.00 | 6.70 | 7.85 | 8.35 | 0.00 | - | 10 | 13 | 46.95% |
| MT250117C00027000 | 2023-03-15 11:37AM EDT | 27.00 | 6.32 | 4.50 | 7.30 | 0.00 | - | 8 | 127 | 45.54% |
| MT250117C00030000 | 2023-03-15 9:34AM EDT | 30.00 | 4.50 | 5.35 | 6.20 | 0.00 | - | 2 | 35 | 45.68% |
| MT250117C00032000 | 2023-03-15 9:34AM EDT | 32.00 | 4.85 | 4.50 | 5.20 | 0.00 | - | 1 | 13 | 43.35% |
| MT250117C00035000 | 2023-03-20 1:15PM EDT | 35.00 | 3.65 | 3.70 | 4.25 | 0.00 | - | 5 | 388 | 42.60% |
| MT250117C00040000 | 2023-03-23 10:41AM EDT | 40.00 | 2.95 | 2.42 | 2.98 | +0.50 | +20.41% | 10 | 14 | 41.36% |
| MT250117C00045000 | 2023-03-02 4:25PM EDT | 45.00 | 3.10 | 1.64 | 2.11 | 0.00 | - | 1 | 27 | 40.69% |
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 | 0.18 | 0.00 | - | 2 | 14 | 85.16% |
| MT250117P00005000 | 2023-03-20 1:09PM EDT | 5.00 | 0.18 | 0.00 | 0.27 | 0.00 | - | 2 | 1 | 69.92% |
| MT250117P00008000 | 2023-03-14 1:58PM EDT | 8.00 | 0.28 | 0.16 | 0.45 | 0.00 | - | - | 0 | 60.45% |
| MT250117P00013000 | 2023-01-24 2:46PM EDT | 13.00 | 0.65 | 0.57 | 0.75 | 0.00 | - | 2 | 33 | 49.46% |
| MT250117P00015000 | 2023-01-26 11:19AM EDT | 15.00 | 0.85 | 0.81 | 1.02 | 0.00 | - | 2 | 27 | 46.34% |
| MT250117P00018000 | 2023-02-10 11:51AM EDT | 18.00 | 1.55 | 1.10 | 1.63 | 0.00 | - | 1 | 6 | 43.29% |
| MT250117P00020000 | 2023-03-10 2:42PM EDT | 20.00 | 1.80 | 2.11 | 2.37 | 0.00 | - | 112 | 140 | 43.68% |
| MT250117P00022000 | 2023-03-10 10:30AM EDT | 22.00 | 2.10 | 2.70 | 2.96 | 0.00 | - | 10 | 277 | 41.58% |
| MT250117P00025000 | 2023-03-15 12:07PM EDT | 25.00 | 4.20 | 1.90 | 4.05 | 0.00 | - | 12 | 415 | 38.94% |
| MT250117P00027000 | 2023-03-16 9:49AM EDT | 27.00 | 5.50 | 2.50 | 4.95 | 0.00 | - | 1 | 53 | 37.65% |
| MT250117P00030000 | 2023-03-20 2:50PM EDT | 30.00 | 6.80 | 6.10 | 6.45 | 0.00 | - | 104 | 827 | 35.52% |
| MT250117P00032000 | 2023-01-20 4:39PM EDT | 32.00 | 6.65 | 6.05 | 6.55 | 0.00 | - | 19 | 828 | 27.36% |
| MT250117P00035000 | 2023-03-22 1:46PM EDT | 35.00 | 9.30 | 8.90 | 9.55 | 0.00 | - | 45 | 325 | 32.76% |
© 2023 Yahoo. All rights reserved.
