ArcelorMittal S.A. (MT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MT241220C00019000 | 2024-06-21 11:58AM EDT | 19.00 | 5.40 | 2.75 | 5.70 | 0.00 | - | 140 | 142 | 58.89% |
| MT241220C00020000 | 2024-06-18 9:55AM EDT | 20.00 | 4.70 | 2.60 | 6.20 | 0.00 | - | 70 | 71 | 78.42% |
| MT241220C00021000 | 2024-06-18 9:48AM EDT | 21.00 | 3.90 | 3.20 | 3.40 | 0.00 | - | 1 | 238 | 38.16% |
| MT241220C00022000 | 2024-05-24 10:09AM EDT | 22.00 | 5.00 | 3.10 | 3.30 | 0.00 | - | 1 | 3 | 45.46% |
| MT241220C00023000 | 2024-06-21 12:59PM EDT | 23.00 | 2.45 | 2.00 | 2.15 | 0.00 | - | 14 | 190 | 34.52% |
| MT241220C00024000 | 2024-06-27 10:09AM EDT | 24.00 | 1.60 | 1.50 | 2.40 | 0.00 | - | 7 | 72 | 44.97% |
| MT241220C00025000 | 2024-06-25 10:54AM EDT | 25.00 | 1.42 | 1.15 | 1.30 | 0.00 | - | 1 | 160 | 33.01% |
| MT241220C00026000 | 2024-06-28 12:24PM EDT | 26.00 | 0.85 | 0.80 | 0.95 | -0.01 | -1.16% | 4 | 436 | 31.84% |
| MT241220C00027000 | 2024-06-28 3:10PM EDT | 27.00 | 0.66 | 0.55 | 0.70 | +0.04 | +6.45% | 2 | 99 | 31.30% |
| MT241220C00028000 | 2024-06-21 2:45PM EDT | 28.00 | 0.60 | 0.40 | 0.50 | 0.00 | - | 87 | 90 | 30.66% |
| MT241220C00029000 | 2024-06-24 9:59AM EDT | 29.00 | 0.54 | 0.25 | 0.55 | 0.00 | - | 5 | 7 | 35.01% |
| MT241220C00030000 | 2024-06-25 3:43PM EDT | 30.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 20 | 2,030 | 34.33% |
| MT241220C00031000 | 2024-06-14 3:57PM EDT | 31.00 | 0.15 | 0.10 | 0.90 | 0.00 | - | - | 1 | 48.58% |
| MT241220C00032000 | 2024-06-27 10:17AM EDT | 32.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 30.96% |
| MT241220C00033000 | 2024-05-07 9:30AM EDT | 33.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MT241220C00035000 | 2024-06-07 3:32PM EDT | 35.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 37.11% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MT241220P00017000 | 2024-06-07 3:34PM EDT | 17.00 | 0.15 | 0.20 | 0.35 | 0.00 | - | 2 | 2 | 38.72% |
| MT241220P00020000 | 2024-06-21 3:05PM EDT | 20.00 | 0.60 | 0.70 | 0.85 | 0.00 | - | 19 | 19 | 33.52% |
| MT241220P00021000 | 2024-06-27 12:20PM EDT | 21.00 | 1.05 | 0.95 | 1.10 | 0.00 | - | 2 | 28 | 31.59% |
| MT241220P00022000 | 2024-06-28 3:12PM EDT | 22.00 | 1.36 | 1.30 | 1.45 | +0.16 | +13.33% | 1 | 191 | 30.32% |
| MT241220P00023000 | 2024-06-26 1:42PM EDT | 23.00 | 1.72 | 1.75 | 1.85 | 0.00 | - | 4 | 322 | 28.66% |
| MT241220P00024000 | 2024-06-21 3:47PM EDT | 24.00 | 2.25 | 1.30 | 4.40 | +0.30 | +15.38% | 11 | 2,070 | 59.72% |
| MT241220P00025000 | 2024-06-27 3:38PM EDT | 25.00 | 3.05 | 2.05 | 2.95 | 0.00 | - | 10 | 352 | 26.05% |
| MT241220P00026000 | 2024-06-27 10:03AM EDT | 26.00 | 3.50 | 3.50 | 3.70 | 0.00 | - | 36 | 87 | 26.03% |
| MT241220P00027000 | 2024-06-25 9:44AM EDT | 27.00 | 3.90 | 2.80 | 5.70 | 0.00 | - | 61 | 106 | 47.75% |
| MT241220P00028000 | 2024-05-30 10:23AM EDT | 28.00 | 3.00 | 5.10 | 5.30 | 0.00 | - | 2 | 2 | 23.88% |
| MT241220P00029000 | 2024-06-06 9:33AM EDT | 29.00 | 4.00 | 4.60 | 8.20 | 0.00 | - | 97 | 99 | 64.01% |
| MT241220P00030000 | 2024-06-18 9:40AM EDT | 30.00 | 6.25 | 4.90 | 9.20 | 0.00 | - | 1 | 0 | 67.65% |
| MT241220P00031000 | 2024-06-13 10:21AM EDT | 31.00 | 7.00 | 5.90 | 10.20 | 0.00 | - | 1 | 8 | 71.05% |
| MT241220P00032000 | 2024-06-10 9:49AM EDT | 32.00 | 6.90 | 6.90 | 11.20 | 0.00 | - | 144 | 10 | 74.27% |
| MT241220P00033000 | 2024-05-22 9:33AM EDT | 33.00 | 7.30 | 9.30 | 10.70 | 0.00 | - | 98 | 0 | 48.10% |
| MT241220P00035000 | 2024-05-20 10:11AM EDT | 35.00 | 8.70 | 11.00 | 11.20 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.