ArcelorMittal (MT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
31.88-1.48 (-4.44%)
At close: 4:00PM EDT
Callsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MT211217C00020000 | 2021-06-23 10:28AM EDT | 20.00 | 10.48 | 10.85 | 11.25 | 0.00 | - | 1 | 299 | 0.00% |
| MT211217C00021000 | 2021-06-17 9:41AM EDT | 21.00 | 9.50 | 10.00 | 10.25 | 0.00 | - | 1 | 7 | 0.00% |
| MT211217C00022000 | 2021-04-28 9:57AM EDT | 22.00 | 9.45 | 11.15 | 12.65 | 0.00 | - | 133 | 134 | 107.47% |
| MT211217C00023000 | 2021-06-04 10:24AM EDT | 23.00 | 10.68 | 8.35 | 8.60 | 0.00 | - | 1 | 16 | 0.00% |
| MT211217C00024000 | 2021-06-10 9:30AM EDT | 24.00 | 10.00 | 7.60 | 8.10 | 0.00 | - | 2 | 7 | 41.31% |
| MT211217C00025000 | 2021-06-18 11:46AM EDT | 25.00 | 5.86 | 6.85 | 7.05 | 0.00 | - | 1 | 5 | 34.28% |
| MT211217C00026000 | 2021-06-17 3:58PM EDT | 26.00 | 5.85 | 6.15 | 6.35 | 0.00 | - | 30 | 55 | 40.33% |
| MT211217C00027000 | 2021-06-23 9:31AM EDT | 27.00 | 5.30 | 5.55 | 5.70 | 0.00 | - | 8 | 142 | 43.70% |
| MT211217C00029000 | 2021-06-22 1:58PM EDT | 29.00 | 4.13 | 4.40 | 4.60 | 0.00 | - | 20 | 129 | 48.61% |
| MT211217C00030000 | 2021-06-24 11:34AM EDT | 30.00 | 4.00 | 3.85 | 4.10 | +0.46 | +12.99% | 70 | 522 | 49.93% |
| MT211217C00031000 | 2021-06-23 3:51PM EDT | 31.00 | 3.10 | 3.50 | 3.60 | 0.00 | - | 51 | 444 | 50.27% |
| MT211217C00034000 | 2021-06-23 1:47PM EDT | 34.00 | 2.16 | 2.44 | 2.53 | 0.00 | - | 20 | 849 | 52.61% |
| MT211217C00035000 | 2021-06-23 2:25PM EDT | 35.00 | 2.22 | 2.16 | 2.26 | +0.19 | +9.36% | 3 | 4,793 | 53.56% |
| MT211217C00037000 | 2021-06-22 12:38PM EDT | 37.00 | 1.53 | 1.71 | 1.94 | 0.00 | - | 6 | 194 | 56.49% |
| MT211217C00039000 | 2021-06-23 12:55PM EDT | 39.00 | 1.43 | 1.41 | 1.53 | 0.00 | - | 1 | 1,513 | 58.18% |
| MT211217C00040000 | 2021-06-21 1:52PM EDT | 40.00 | 1.28 | 1.27 | 1.40 | +0.05 | +4.07% | 15 | 3,189 | 59.20% |
| MT211217C00045000 | 2021-06-23 9:30AM EDT | 45.00 | 0.86 | 0.76 | 1.00 | 0.00 | - | 1 | 2,358 | 64.50% |
| MT211217C00050000 | 2021-06-23 3:38PM EDT | 50.00 | 0.57 | 0.52 | 0.90 | -0.01 | -1.72% | 1 | 1,352 | 71.83% |
Putsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MT211217P00015000 | 2021-06-14 10:34AM EDT | 15.00 | 0.20 | 0.00 | 0.38 | 0.00 | - | 249 | 2,503 | 90.43% |
| MT211217P00020000 | 2021-06-07 11:10AM EDT | 20.00 | 0.52 | 0.49 | 0.57 | 0.00 | - | 1 | 8 | 77.25% |
| MT211217P00022000 | 2021-06-18 9:30AM EDT | 22.00 | 0.98 | 0.70 | 0.83 | 0.00 | - | 20 | 495 | 72.85% |
| MT211217P00023000 | 2021-06-24 11:40AM EDT | 23.00 | 0.95 | 0.94 | 0.99 | -0.34 | -26.36% | 3 | 606 | 72.31% |
| MT211217P00024000 | 2021-05-14 9:35AM EDT | 24.00 | 1.40 | 0.76 | 1.01 | 0.00 | - | 15 | 58 | 63.62% |
| MT211217P00025000 | 2021-06-09 2:47PM EDT | 25.00 | 1.74 | 1.40 | 1.47 | 0.00 | - | 149 | 807 | 70.61% |
| MT211217P00027000 | 2021-06-22 10:26AM EDT | 27.00 | 2.55 | 2.05 | 2.31 | 0.00 | - | 165 | 381 | 71.73% |
| MT211217P00028000 | 2021-06-24 11:13AM EDT | 28.00 | 2.49 | 2.44 | 2.53 | -0.96 | -27.83% | 5 | 1,144 | 69.85% |
| MT211217P00029000 | 2021-06-24 11:14AM EDT | 29.00 | 2.95 | 2.91 | 2.98 | -0.62 | -17.37% | 3 | 444 | 70.17% |
| MT211217P00030000 | 2021-06-22 11:40AM EDT | 30.00 | 3.45 | 3.40 | 3.50 | -0.27 | -7.26% | 8 | 638 | 70.56% |
| MT211217P00031000 | 2021-06-21 2:24PM EDT | 31.00 | 4.80 | 3.90 | 4.05 | 0.00 | - | 4 | 716 | 70.65% |
| MT211217P00032000 | 2021-06-24 9:54AM EDT | 32.00 | 4.70 | 4.55 | 4.65 | -0.30 | -6.00% | 2 | 1,179 | 71.73% |
| MT211217P00035000 | 2021-06-15 1:41PM EDT | 35.00 | 6.20 | 6.60 | 6.75 | 0.00 | - | 1 | 153 | 74.95% |
| MT211217P00036000 | 2021-06-11 12:13PM EDT | 36.00 | 6.05 | 7.35 | 7.60 | 0.00 | - | 32 | 71 | 76.83% |
| MT211217P00037000 | 2021-05-10 11:47AM EDT | 37.00 | 7.00 | 7.15 | 7.35 | 0.00 | - | - | 5 | 61.62% |
| MT211217P00038000 | 2021-06-22 10:39AM EDT | 38.00 | 10.18 | 9.00 | 9.95 | 0.00 | - | 2 | 14 | 85.91% |
| MT211217P00039000 | 2021-04-28 10:08AM EDT | 39.00 | 10.50 | 8.05 | 9.00 | 0.00 | - | - | 1 | 56.98% |
| MT211217P00040000 | 2021-04-23 9:35AM EDT | 40.00 | 11.80 | 11.05 | 11.40 | 0.00 | - | 1 | 0 | 89.94% |
© 2021 Verizon Media. All rights reserved.
