UK Markets close in 5 hrs 56 mins

ArcelorMittal (MT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
26.67+0.17 (+0.64%)
At close: 04:00PM EST
26.35 -0.32 (-1.20%)
Pre-market: 05:33AM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MT221216C000200002022-08-08 11:13AM EST20.005.906.356.550.00--8900.00%
MT221216C000210002022-07-12 9:57AM EST21.003.755.805.950.00--112112.11%
MT221216C000220002022-07-22 9:54AM EST22.004.004.905.050.00--258107.42%
MT221216C000230002022-07-19 11:31AM EST23.003.354.204.400.00--16118.56%
MT221216C000240002022-08-09 9:55AM EST24.003.203.553.750.00-300641122.46%
MT221216C000250002022-08-04 9:11AM EST25.002.482.983.050.00--167121.78%
MT221216C000260002022-08-10 8:42AM EST26.002.612.492.56+0.32+13.97%1357125.20%
MT221216C000270002022-08-10 8:42AM EST27.002.172.012.19+0.30+16.04%2791127.83%
MT221216C000280002022-08-11 9:44AM EST28.001.851.701.84+0.33+21.71%21,010131.93%
MT221216C000290002022-08-11 8:51AM EST29.001.491.351.50+0.28+23.14%1129131.64%
MT221216C000300002022-08-11 9:53AM EST30.001.261.111.19+0.28+28.57%1910132.23%
MT221216C000310002022-08-03 2:49PM EST31.000.700.910.990.00-4255134.57%
MT221216C000320002022-07-27 10:32AM EST32.000.470.720.810.00--40135.35%
MT221216C000330002022-08-11 9:19AM EST33.000.650.550.64+0.20+44.44%2265134.57%
MT221216C000340002022-08-04 11:11AM EST34.000.370.460.530.00--202137.11%
MT221216C000350002022-08-03 8:33AM EST35.000.270.330.480.00-10829138.67%
MT221216C000380002022-07-19 9:21AM EST38.000.230.100.330.00--85141.99%
MT221216C000390002022-08-11 9:51AM EST39.000.190.150.21+0.19-518144.14%
MT221216C000400002022-07-21 9:27AM EST40.000.170.120.180.00--268145.70%
MT221216C000410002022-07-06 9:10AM EST41.000.170.040.270.00--21153.52%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MT221216P000140002022-07-11 12:39PM EST14.000.540.000.470.00--174258.59%
MT221216P000150002022-07-18 9:57AM EST15.000.550.140.280.00--2,498228.91%
MT221216P000160002022-07-06 11:40AM EST16.001.080.360.440.00--3243.36%
MT221216P000170002022-07-07 10:02AM EST17.001.100.480.540.00--319236.33%
MT221216P000180002022-08-10 12:56PM EST18.000.440.440.48-0.26-37.14%51,488206.45%
MT221216P000190002022-07-19 10:08AM EST19.001.240.570.610.00--249200.39%
MT221216P000200002022-07-29 11:54AM EST20.001.070.700.780.00--726193.55%
MT221216P000210002022-08-02 10:49AM EST21.001.450.911.000.00-2298190.23%
MT221216P000220002022-08-10 10:35AM EST22.001.191.171.24-0.81-40.50%31,619186.43%
MT221216P000230002022-07-28 10:54AM EST23.002.371.461.550.00--859183.20%
MT221216P000240002022-08-05 2:56PM EST24.002.311.811.910.00--954180.66%
MT221216P000250002022-08-09 11:51AM EST25.002.702.082.300.00-10907173.63%
MT221216P000260002022-08-01 9:17AM EST26.003.552.722.810.00--666178.22%
MT221216P000270002022-08-11 10:07AM EST27.003.253.253.40-0.90-21.69%14505178.81%
MT221216P000290002022-07-18 10:28AM EST29.007.454.604.700.00--100183.50%
MT221216P000300002022-07-06 10:25AM EST30.009.456.506.600.00--240253.22%
MT221216P000330002022-08-03 10:36AM EST33.009.287.807.950.00-127200.88%
MT221216P000340002022-07-29 2:44PM EST34.009.708.658.800.00--17204.00%
MT221216P000350002022-07-29 2:45PM EST35.0010.589.559.750.00--10210.94%