UK Markets closed

ArcelorMittal (MT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
31.88-1.48 (-4.44%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MT211217C000200002021-06-23 10:28AM EDT20.0010.4810.8511.250.00-12990.00%
MT211217C000210002021-06-17 9:41AM EDT21.009.5010.0010.250.00-170.00%
MT211217C000220002021-04-28 9:57AM EDT22.009.4511.1512.650.00-133134107.47%
MT211217C000230002021-06-04 10:24AM EDT23.0010.688.358.600.00-1160.00%
MT211217C000240002021-06-10 9:30AM EDT24.0010.007.608.100.00-2741.31%
MT211217C000250002021-06-18 11:46AM EDT25.005.866.857.050.00-1534.28%
MT211217C000260002021-06-17 3:58PM EDT26.005.856.156.350.00-305540.33%
MT211217C000270002021-06-23 9:31AM EDT27.005.305.555.700.00-814243.70%
MT211217C000290002021-06-22 1:58PM EDT29.004.134.404.600.00-2012948.61%
MT211217C000300002021-06-24 11:34AM EDT30.004.003.854.10+0.46+12.99%7052249.93%
MT211217C000310002021-06-23 3:51PM EDT31.003.103.503.600.00-5144450.27%
MT211217C000340002021-06-23 1:47PM EDT34.002.162.442.530.00-2084952.61%
MT211217C000350002021-06-23 2:25PM EDT35.002.222.162.26+0.19+9.36%34,79353.56%
MT211217C000370002021-06-22 12:38PM EDT37.001.531.711.940.00-619456.49%
MT211217C000390002021-06-23 12:55PM EDT39.001.431.411.530.00-11,51358.18%
MT211217C000400002021-06-21 1:52PM EDT40.001.281.271.40+0.05+4.07%153,18959.20%
MT211217C000450002021-06-23 9:30AM EDT45.000.860.761.000.00-12,35864.50%
MT211217C000500002021-06-23 3:38PM EDT50.000.570.520.90-0.01-1.72%11,35271.83%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MT211217P000150002021-06-14 10:34AM EDT15.000.200.000.380.00-2492,50390.43%
MT211217P000200002021-06-07 11:10AM EDT20.000.520.490.570.00-1877.25%
MT211217P000220002021-06-18 9:30AM EDT22.000.980.700.830.00-2049572.85%
MT211217P000230002021-06-24 11:40AM EDT23.000.950.940.99-0.34-26.36%360672.31%
MT211217P000240002021-05-14 9:35AM EDT24.001.400.761.010.00-155863.62%
MT211217P000250002021-06-09 2:47PM EDT25.001.741.401.470.00-14980770.61%
MT211217P000270002021-06-22 10:26AM EDT27.002.552.052.310.00-16538171.73%
MT211217P000280002021-06-24 11:13AM EDT28.002.492.442.53-0.96-27.83%51,14469.85%
MT211217P000290002021-06-24 11:14AM EDT29.002.952.912.98-0.62-17.37%344470.17%
MT211217P000300002021-06-22 11:40AM EDT30.003.453.403.50-0.27-7.26%863870.56%
MT211217P000310002021-06-21 2:24PM EDT31.004.803.904.050.00-471670.65%
MT211217P000320002021-06-24 9:54AM EDT32.004.704.554.65-0.30-6.00%21,17971.73%
MT211217P000350002021-06-15 1:41PM EDT35.006.206.606.750.00-115374.95%
MT211217P000360002021-06-11 12:13PM EDT36.006.057.357.600.00-327176.83%
MT211217P000370002021-05-10 11:47AM EDT37.007.007.157.350.00--561.62%
MT211217P000380002021-06-22 10:39AM EDT38.0010.189.009.950.00-21485.91%
MT211217P000390002021-04-28 10:08AM EDT39.0010.508.059.000.00--156.98%
MT211217P000400002021-04-23 9:35AM EDT40.0011.8011.0511.400.00-1089.94%