ArcelorMittal (MT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MT230120C00003000 | 2021-10-19 12:56PM EDT | 3.00 | 29.22 | 25.00 | 29.05 | 0.00 | - | 1 | 7 | 0.00% |
| MT230120C00005000 | 2021-11-10 7:50AM EDT | 5.00 | 13.39 | 21.95 | 26.30 | 0.00 | - | - | 5 | 0.00% |
| MT230120C00010000 | 2021-11-29 12:55PM EDT | 10.00 | 17.63 | 21.35 | 24.50 | 0.00 | - | 1 | 387 | 485.35% |
| MT230120C00012000 | 2021-12-29 1:01PM EDT | 12.00 | 20.55 | 19.40 | 23.10 | 0.00 | - | 10 | 512 | 369.92% |
| MT230120C00015000 | 2021-12-17 12:42PM EDT | 15.00 | 17.55 | 18.05 | 19.05 | 0.00 | - | 10 | 265 | 280.62% |
| MT230120C00017000 | 2021-12-30 11:48AM EDT | 17.00 | 15.72 | 14.10 | 17.70 | 0.00 | - | 1 | 18 | 221.14% |
| MT230120C00020000 | 2021-12-17 1:29PM EDT | 20.00 | 12.96 | 13.40 | 14.10 | 0.00 | - | 1 | 292 | 192.02% |
| MT230120C00022000 | 2021-12-22 12:29PM EDT | 22.00 | 12.10 | 12.15 | 12.45 | 0.00 | - | 2 | 316 | 174.98% |
| MT230120C00025000 | 2022-01-05 1:27PM EDT | 25.00 | 10.75 | 9.90 | 10.20 | +0.85 | +8.59% | 11 | 1,604 | 150.81% |
| MT230120C00030000 | 2022-01-05 4:44PM EDT | 30.00 | 7.00 | 6.70 | 7.10 | +0.16 | +2.34% | 113 | 3,122 | 122.93% |
| MT230120C00035000 | 2022-01-05 3:12PM EDT | 35.00 | 4.85 | 4.45 | 4.70 | +0.40 | +8.99% | 99 | 10,493 | 105.57% |
| MT230120C00040000 | 2022-01-05 2:20PM EDT | 40.00 | 3.30 | 3.00 | 3.25 | +0.20 | +6.45% | 5 | 8,160 | 96.83% |
| MT230120C00045000 | 2022-01-05 1:23PM EDT | 45.00 | 2.30 | 2.05 | 2.10 | +0.24 | +11.65% | 14 | 15,461 | 90.09% |
| MT230120C00050000 | 2022-01-05 3:14PM EDT | 50.00 | 1.54 | 1.38 | 1.66 | +0.12 | +8.45% | 10 | 7,322 | 88.13% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MT230120P00005000 | 2021-11-10 7:50AM EDT | 5.00 | 0.35 | 0.00 | 5.00 | 0.00 | - | 4 | 11 | 295.90% |
| MT230120P00008000 | 2021-11-30 4:50PM EDT | 8.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 133 | 25.00% |
| MT230120P00010000 | 2022-01-03 11:47AM EDT | 10.00 | 0.15 | 0.04 | 0.33 | 0.00 | - | 600 | 3,738 | 71.48% |
| MT230120P00012000 | 2021-11-30 2:55PM EDT | 12.00 | 0.40 | 0.00 | 0.64 | 0.00 | - | 14 | 942 | 66.02% |
| MT230120P00015000 | 2021-11-10 7:50AM EDT | 15.00 | 0.80 | 0.45 | 0.76 | 0.00 | - | 28 | 428 | 57.91% |
| MT230120P00017000 | 2021-11-10 7:50AM EDT | 17.00 | 1.50 | 0.55 | 2.57 | 0.00 | - | 1 | 162 | 68.12% |
| MT230120P00020000 | 2022-01-04 12:06PM EDT | 20.00 | 1.01 | 0.84 | 1.09 | 0.00 | - | 2 | 1,148 | 39.26% |
| MT230120P00022000 | 2022-01-04 4:53PM EDT | 22.00 | 1.30 | 0.98 | 1.54 | 0.00 | - | 2 | 4,702 | 34.35% |
| MT230120P00025000 | 2022-01-04 4:33PM EDT | 25.00 | 2.11 | 1.97 | 2.22 | 0.00 | - | 1 | 4,053 | 21.97% |
| MT230120P00030000 | 2021-12-23 3:37PM EDT | 30.00 | 4.28 | 3.70 | 4.30 | 0.00 | - | 9 | 3,430 | 0.00% |
| MT230120P00035000 | 2021-12-23 1:55PM EDT | 35.00 | 6.90 | 4.40 | 6.90 | 0.00 | - | 40 | 5,804 | 0.00% |
| MT230120P00040000 | 2022-01-03 12:36PM EDT | 40.00 | 10.65 | 9.95 | 11.70 | 0.00 | - | 58 | 4,260 | 0.00% |
| MT230120P00045000 | 2021-11-10 7:50AM EDT | 45.00 | 14.50 | 16.90 | 17.35 | 0.00 | - | 1 | 2 | 0.00% |
| MT230120P00050000 | 2022-01-03 12:32PM EDT | 50.00 | 19.20 | 18.05 | 20.25 | 0.00 | - | 25 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
