UK Markets open in 2 hrs 10 mins
NIKKEI 225
26,025.94 -545.93 (-2.05%) HANG SENG
17,442.59 -417.72 (-2.34%) CRUDE OIL
77.59 -0.91 (-1.16%) GOLD FUTURES
1,632.00 -4.20 (-0.26%) DOW
29,134.99 -125.82 (-0.43%) BTC-GBP
17,645.42 -1,277.47 (-6.75%)
ArcelorMittal (MT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MT221216C00020000 | 2022-08-08 12:13PM EDT | 20.00 | 5.90 | 6.35 | 6.55 | 0.00 | - | - | 890 | 173.63% |
| MT221216C00021000 | 2022-07-12 10:57AM EDT | 21.00 | 3.75 | 5.80 | 5.95 | 0.00 | - | - | 112 | 166.89% |
| MT221216C00022000 | 2022-07-22 10:54AM EDT | 22.00 | 4.00 | 4.90 | 5.05 | 0.00 | - | - | 258 | 150.98% |
| MT221216C00023000 | 2022-07-19 12:31PM EDT | 23.00 | 3.35 | 4.20 | 4.40 | 0.00 | - | - | 16 | 141.11% |
| MT221216C00024000 | 2022-08-09 10:55AM EDT | 24.00 | 3.20 | 3.55 | 3.75 | 0.00 | - | 300 | 641 | 131.49% |
| MT221216C00025000 | 2022-08-04 10:11AM EDT | 25.00 | 2.48 | 2.98 | 3.05 | 0.00 | - | - | 167 | 121.78% |
| MT221216C00026000 | 2022-08-10 9:42AM EDT | 26.00 | 2.61 | 2.49 | 2.56 | +0.32 | +13.97% | 1 | 357 | 115.14% |
| MT221216C00027000 | 2022-08-10 9:42AM EDT | 27.00 | 2.17 | 2.01 | 2.19 | +0.30 | +16.04% | 2 | 791 | 109.47% |
| MT221216C00028000 | 2022-08-11 10:44AM EDT | 28.00 | 1.85 | 1.70 | 1.84 | +0.33 | +21.71% | 2 | 1,010 | 105.66% |
| MT221216C00029000 | 2022-08-11 9:51AM EDT | 29.00 | 1.49 | 1.35 | 1.50 | +0.28 | +23.14% | 1 | 129 | 100.49% |
| MT221216C00030000 | 2022-08-11 10:53AM EDT | 30.00 | 1.26 | 1.11 | 1.19 | +0.28 | +28.57% | 1 | 910 | 96.39% |
| MT221216C00031000 | 2022-08-03 3:49PM EDT | 31.00 | 0.70 | 0.91 | 0.99 | 0.00 | - | 4 | 255 | 93.90% |
| MT221216C00032000 | 2022-07-27 11:32AM EDT | 32.00 | 0.47 | 0.72 | 0.81 | 0.00 | - | - | 40 | 91.02% |
| MT221216C00033000 | 2022-08-11 10:19AM EDT | 33.00 | 0.65 | 0.55 | 0.64 | +0.20 | +44.44% | 2 | 265 | 87.79% |
| MT221216C00034000 | 2022-08-04 12:11PM EDT | 34.00 | 0.37 | 0.46 | 0.53 | 0.00 | - | - | 202 | 86.62% |
| MT221216C00035000 | 2022-08-03 9:33AM EDT | 35.00 | 0.27 | 0.33 | 0.48 | 0.00 | - | 10 | 829 | 85.25% |
| MT221216C00038000 | 2022-07-19 10:21AM EDT | 38.00 | 0.23 | 0.10 | 0.33 | 0.00 | - | - | 85 | 81.64% |
| MT221216C00039000 | 2022-08-11 10:51AM EDT | 39.00 | 0.19 | 0.15 | 0.21 | +0.19 | - | 5 | 18 | 81.25% |
| MT221216C00040000 | 2022-07-21 10:27AM EDT | 40.00 | 0.17 | 0.12 | 0.18 | 0.00 | - | - | 268 | 80.86% |
| MT221216C00041000 | 2022-07-06 10:10AM EDT | 41.00 | 0.17 | 0.04 | 0.27 | 0.00 | - | - | 21 | 83.59% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MT221216P00014000 | 2022-07-11 1:39PM EDT | 14.00 | 0.54 | 0.00 | 0.47 | 0.00 | - | - | 174 | 61.82% |
| MT221216P00015000 | 2022-07-18 10:57AM EDT | 15.00 | 0.55 | 0.14 | 0.28 | 0.00 | - | - | 2,498 | 50.98% |
| MT221216P00016000 | 2022-07-06 12:40PM EDT | 16.00 | 1.08 | 0.36 | 0.44 | 0.00 | - | - | 3 | 52.34% |
| MT221216P00017000 | 2022-07-07 11:02AM EDT | 17.00 | 1.10 | 0.48 | 0.54 | 0.00 | - | - | 319 | 48.54% |
| MT221216P00018000 | 2022-08-10 1:56PM EDT | 18.00 | 0.44 | 0.44 | 0.48 | -0.26 | -37.14% | 5 | 1,488 | 36.43% |
| MT221216P00019000 | 2022-07-19 11:08AM EDT | 19.00 | 1.24 | 0.57 | 0.61 | 0.00 | - | - | 249 | 30.42% |
| MT221216P00020000 | 2022-07-29 12:54PM EDT | 20.00 | 1.07 | 0.70 | 0.78 | 0.00 | - | - | 726 | 23.49% |
| MT221216P00021000 | 2022-08-02 11:49AM EDT | 21.00 | 1.45 | 0.91 | 1.00 | 0.00 | - | 2 | 298 | 13.28% |
| MT221216P00022000 | 2022-08-10 11:35AM EDT | 22.00 | 1.19 | 1.17 | 1.24 | -0.81 | -40.50% | 3 | 1,619 | 0.00% |
| MT221216P00023000 | 2022-07-28 11:54AM EDT | 23.00 | 2.37 | 1.46 | 1.55 | 0.00 | - | - | 859 | 0.00% |
| MT221216P00024000 | 2022-08-05 3:56PM EDT | 24.00 | 2.31 | 1.81 | 1.91 | 0.00 | - | - | 954 | 0.00% |
| MT221216P00025000 | 2022-08-09 12:51PM EDT | 25.00 | 2.70 | 2.08 | 2.30 | 0.00 | - | 10 | 907 | 0.00% |
| MT221216P00026000 | 2022-08-01 10:17AM EDT | 26.00 | 3.55 | 2.72 | 2.81 | 0.00 | - | - | 666 | 0.00% |
| MT221216P00027000 | 2022-08-11 11:07AM EDT | 27.00 | 3.25 | 3.25 | 3.40 | -0.90 | -21.69% | 14 | 505 | 0.00% |
| MT221216P00029000 | 2022-07-18 11:28AM EDT | 29.00 | 7.45 | 4.60 | 4.70 | 0.00 | - | - | 100 | 0.00% |
| MT221216P00030000 | 2022-07-06 11:25AM EDT | 30.00 | 9.45 | 6.50 | 6.60 | 0.00 | - | - | 240 | 0.00% |
| MT221216P00033000 | 2022-08-03 11:36AM EDT | 33.00 | 9.28 | 7.80 | 7.95 | 0.00 | - | 1 | 27 | 0.00% |
| MT221216P00034000 | 2022-07-29 3:44PM EDT | 34.00 | 9.70 | 8.65 | 8.80 | 0.00 | - | - | 17 | 0.00% |
| MT221216P00035000 | 2022-07-29 3:45PM EDT | 35.00 | 10.58 | 9.55 | 9.75 | 0.00 | - | - | 10 | 0.00% |
© 2022 Yahoo. All rights reserved.
