UK Markets closed
NIKKEI 225
27,883.78 +365.53 (+1.33%) HANG SENG
20,192.40 +407.75 (+2.06%) CRUDE OIL
73.13 -0.07 (-0.10%) GOLD FUTURES
1,968.00 -5.50 (-0.28%) DOW
32,605.76 +211.51 (+0.65%) BTC-GBP
22,910.62 +1,134.65 (+5.21%)
ArcelorMittal (MT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:45PM EDT. Market open.
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MT230331C00019000 | 2023-03-16 2:30PM EDT | 19.00 | 8.10 | 10.25 | 10.55 | 0.00 | - | - | 0 | 181.25% |
| MT230331C00023000 | 2023-03-13 11:40AM EDT | 23.00 | 6.20 | 6.35 | 6.55 | 0.00 | - | - | 20 | 153.13% |
| MT230331C00024000 | 2023-03-24 12:50PM EDT | 24.00 | 4.02 | 5.40 | 5.60 | 0.00 | - | - | 4 | 149.22% |
| MT230331C00025000 | 2023-03-16 3:44PM EDT | 25.00 | 2.56 | 4.30 | 4.65 | 0.00 | - | - | 4 | 117.19% |
| MT230331C00026500 | 2023-03-24 3:27PM EDT | 26.50 | 1.84 | 2.79 | 3.05 | 0.00 | - | - | 28 | 64.06% |
| MT230331C00027000 | 2023-03-21 10:58AM EDT | 27.00 | 1.50 | 2.33 | 2.55 | 0.00 | - | - | 145 | 61.72% |
| MT230331C00027500 | 2023-03-23 2:25PM EDT | 27.50 | 1.22 | 1.83 | 2.10 | 0.00 | - | - | 243 | 57.42% |
| MT230331C00028000 | 2023-03-27 3:32PM EDT | 28.00 | 0.74 | 1.40 | 1.58 | 0.00 | - | - | 20 | 50.00% |
| MT230331C00029000 | 2023-03-29 10:50AM EDT | 29.00 | 0.66 | 0.61 | 0.67 | +0.31 | +88.57% | 1 | 183 | 42.19% |
| MT230331C00030000 | 2023-03-29 1:00PM EDT | 30.00 | 0.15 | 0.12 | 0.18 | +0.04 | +36.36% | 146 | 1,310 | 38.48% |
| MT230331C00031000 | 2023-03-29 1:21PM EDT | 31.00 | 0.04 | 0.01 | 0.05 | -0.03 | -42.86% | 3 | 547 | 43.75% |
| MT230331C00032000 | 2023-03-29 1:21PM EDT | 32.00 | 0.02 | 0.00 | 0.08 | -0.02 | -50.00% | 2 | 11 | 59.38% |
| MT230331C00033000 | 2023-03-10 1:32PM EDT | 33.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | - | 18 | 68.75% |
| MT230331C00034000 | 2023-03-06 2:53PM EDT | 34.00 | 0.31 | 0.00 | 0.12 | 0.00 | - | - | 17 | 98.44% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MT230331P00025000 | 2023-03-24 10:13AM EDT | 25.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | - | 201 | 90.63% |
| MT230331P00025500 | 2023-03-23 3:57PM EDT | 25.50 | 0.10 | 0.00 | 0.11 | 0.00 | - | - | 1 | 97.66% |
| MT230331P00026000 | 2023-03-29 12:58PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 15 | 39 | 59.38% |
| MT230331P00026500 | 2023-03-28 12:43PM EDT | 26.50 | 0.10 | 0.02 | 0.11 | 0.00 | - | 2 | 9 | 78.91% |
| MT230331P00027000 | 2023-03-29 9:39AM EDT | 27.00 | 0.06 | 0.00 | 0.06 | -0.10 | -62.50% | 5 | 147 | 57.03% |
| MT230331P00027500 | 2023-03-28 3:16PM EDT | 27.50 | 0.08 | 0.03 | 0.06 | 0.00 | - | 1 | 234 | 51.17% |
| MT230331P00028000 | 2023-03-29 10:03AM EDT | 28.00 | 0.07 | 0.01 | 0.07 | -0.06 | -46.15% | 5 | 416 | 45.70% |
| MT230331P00029000 | 2023-03-28 2:57PM EDT | 29.00 | 0.47 | 0.17 | 0.22 | 0.00 | - | 5 | 27 | 36.52% |
| MT230331P00030000 | 2023-03-24 3:42PM EDT | 30.00 | 2.01 | 0.57 | 0.77 | 0.00 | - | - | 14 | 36.91% |
| MT230331P00033000 | 2023-03-06 11:10AM EDT | 33.00 | 1.46 | 3.50 | 3.70 | 0.00 | - | - | 1 | 91.41% |
| MT230331P00034000 | 2023-02-24 11:18AM EDT | 34.00 | 4.85 | 4.40 | 4.80 | 0.00 | - | - | 1 | 130.08% |
© 2023 Yahoo. All rights reserved.
