UK Markets open in 5 hrs 27 mins

ArcelorMittal (MT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
26.89+0.11 (+0.41%)
At close: 04:00PM EST
26.81 -0.08 (-0.30%)
After hours: 05:44PM EST
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MT211217C000200002021-06-23 9:28AM EST20.0010.4810.8511.250.00-1299373.34%
MT211217C000210002021-06-17 8:41AM EST21.009.5010.0010.250.00-17348.05%
MT211217C000220002021-04-28 8:57AM EST22.009.4511.1512.650.00-133134473.24%
MT211217C000230002021-06-04 9:24AM EST23.0010.688.358.600.00-116310.35%
MT211217C000240002021-06-10 8:30AM EST24.0010.007.608.100.00-27301.66%
MT211217C000250002021-06-18 10:46AM EST25.005.866.857.050.00-15278.91%
MT211217C000260002021-06-17 2:58PM EST26.005.856.156.350.00-3055265.72%
MT211217C000270002021-06-23 8:31AM EST27.005.305.555.700.00-8142255.37%
MT211217C000290002021-06-22 12:58PM EST29.004.134.404.600.00-20129237.79%
MT211217C000300002021-06-24 10:34AM EST30.004.003.854.10+0.46+12.99%70522229.20%
MT211217C000310002021-06-23 2:51PM EST31.003.103.503.600.00-51444223.93%
MT211217C000340002021-06-23 12:47PM EST34.002.162.442.530.00-20849211.04%
MT211217C000350002021-06-23 1:25PM EST35.002.222.162.26+0.19+9.36%34,793208.20%
MT211217C000370002021-06-22 11:38AM EST37.001.531.711.940.00-6194207.72%
MT211217C000390002021-06-23 11:55AM EST39.001.431.411.530.00-11,513205.37%
MT211217C000400002021-06-21 12:52PM EST40.001.281.271.40+0.05+4.07%153,189205.27%
MT211217C000450002021-06-23 8:30AM EST45.000.860.761.000.00-12,358208.89%
MT211217C000500002021-06-23 2:38PM EST50.000.570.520.90-0.01-1.72%11,352222.27%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MT211217P000150002021-06-14 9:34AM EST15.000.200.000.380.00-2492,503178.91%
MT211217P000200002021-06-07 10:10AM EST20.000.520.490.570.00-18138.09%
MT211217P000220002021-06-18 8:30AM EST22.000.980.700.830.00-20495122.27%
MT211217P000230002021-06-24 10:40AM EST23.000.950.940.99-0.34-26.36%3606117.19%
MT211217P000240002021-05-14 8:35AM EST24.001.400.761.010.00-155894.73%
MT211217P000250002021-06-09 1:47PM EST25.001.741.401.470.00-149807104.30%
MT211217P000270002021-06-22 9:26AM EST27.002.552.052.310.00-16538194.53%
MT211217P000280002021-06-24 10:13AM EST28.002.492.442.53-0.96-27.83%51,14482.03%
MT211217P000290002021-06-24 10:14AM EST29.002.952.912.98-0.62-17.37%344472.27%
MT211217P000300002021-06-22 10:40AM EST30.003.453.403.50-0.27-7.26%863857.62%
MT211217P000310002021-06-21 1:24PM EST31.004.803.904.050.00-47160.00%
MT211217P000320002021-06-24 8:54AM EST32.004.704.554.65-0.30-6.00%21,1790.00%
MT211217P000350002021-06-15 12:41PM EST35.006.206.606.750.00-11530.00%
MT211217P000360002021-06-11 11:13AM EST36.006.057.357.600.00-32710.00%
MT211217P000370002021-05-10 10:47AM EST37.007.007.157.350.00--50.00%
MT211217P000380002021-06-22 9:39AM EST38.0010.189.009.950.00-2140.00%
MT211217P000390002021-04-28 9:08AM EST39.0010.508.059.000.00--10.00%
MT211217P000400002021-04-23 8:35AM EST40.0011.8011.0511.400.00-100.00%