ArcelorMittal S.A. (MT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:25AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MT240621C00016000 | 2023-11-01 9:55AM EDT | 16.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 48 | 258 | 0.00% |
| MT240621C00017000 | 2023-10-30 9:37AM EDT | 17.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 24 | 38 | 0.00% |
| MT240621C00018000 | 2024-05-15 3:39PM EDT | 18.00 | 7.90 | 5.20 | 5.40 | 0.00 | - | 2,750 | 0 | 50.00% |
| MT240621C00019000 | 2023-11-29 11:08AM EDT | 19.00 | 7.00 | 9.90 | 10.00 | 0.00 | - | 183 | 184 | 801.37% |
| MT240621C00020000 | 2024-05-15 3:39PM EDT | 20.00 | 5.90 | 3.20 | 3.40 | 0.00 | - | 2,750 | 5 | 96.88% |
| MT240621C00021000 | 2023-11-29 11:14AM EDT | 21.00 | 5.30 | 8.00 | 8.40 | 0.00 | - | 5 | 66 | 695.12% |
| MT240621C00022000 | 2024-04-17 12:15PM EDT | 22.00 | 3.40 | 4.50 | 4.70 | 0.00 | - | 2 | 0 | 373.24% |
| MT240621C00023000 | 2024-06-14 3:59PM EDT | 23.00 | 0.50 | 0.40 | 0.45 | 0.00 | - | 190 | 853 | 25.39% |
| MT240621C00024000 | 2024-06-13 2:46PM EDT | 24.00 | 0.34 | 0.05 | 0.15 | 0.00 | - | 182 | 651 | 36.91% |
| MT240621C00024500 | 2024-06-17 10:07AM EDT | 24.50 | 0.06 | 0.00 | 0.10 | -0.08 | -36.36% | 2 | 224 | 42.97% |
| MT240621C00025000 | 2024-06-14 1:03PM EDT | 25.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 880 | 53.71% |
| MT240621C00025500 | 2024-06-11 10:17AM EDT | 25.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 24 | 251 | 58.98% |
| MT240621C00026000 | 2024-06-11 3:50PM EDT | 26.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 14 | 524 | 67.97% |
| MT240621C00026500 | 2024-06-11 10:30AM EDT | 26.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 497 | 60.94% |
| MT240621C00027000 | 2024-06-13 10:28AM EDT | 27.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 2,088 | 67.97% |
| MT240621C00027500 | 2024-05-31 1:23PM EDT | 27.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 25 | 60 | 75.00% |
| MT240621C00028000 | 2024-06-03 3:03PM EDT | 28.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 10 | 513 | 81.25% |
| MT240621C00029000 | 2024-05-28 11:50AM EDT | 29.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 5 | 267 | 93.75% |
| MT240621C00030000 | 2024-05-30 3:21PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 1,624 | 106.25% |
| MT240621C00031000 | 2024-06-12 3:12PM EDT | 31.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 124 | 140.63% |
| MT240621C00032000 | 2024-05-28 3:01PM EDT | 32.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 474 | 153.13% |
| MT240621C00035000 | 2024-04-15 2:01PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 522 | 157.81% |
| MT240621C00040000 | 2023-12-28 11:14AM EDT | 40.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 233.59% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MT240621P00015000 | 2024-01-25 2:42PM EDT | 15.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 237.50% |
| MT240621P00016000 | 2023-12-22 4:28PM EDT | 16.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 40 | 40 | 276.17% |
| MT240621P00017000 | 2024-01-05 3:03PM EDT | 17.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 2 | 2 | 171.88% |
| MT240621P00018000 | 2024-02-12 2:04PM EDT | 18.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 463 | 160.94% |
| MT240621P00019000 | 2023-10-18 10:03AM EDT | 19.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 13 | 63 | 50.00% |
| MT240621P00020000 | 2024-05-23 2:04PM EDT | 20.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 384 | 89.84% |
| MT240621P00021000 | 2024-05-02 9:49AM EDT | 21.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 1 | 303 | 82.03% |
| MT240621P00022000 | 2024-06-05 1:20PM EDT | 22.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 67 | 1,645 | 47.66% |
| MT240621P00023000 | 2024-06-14 3:55PM EDT | 23.00 | 0.16 | 0.20 | 0.25 | -0.06 | -21.43% | 1 | 4,171 | 35.35% |
| MT240621P00024000 | 2024-06-14 3:18PM EDT | 24.00 | 0.85 | 0.80 | 0.95 | 0.00 | - | 17 | 192 | 47.85% |
| MT240621P00024500 | 2024-06-13 2:38PM EDT | 24.50 | 0.70 | 1.25 | 1.45 | 0.00 | - | 2 | 25 | 61.91% |
| MT240621P00025000 | 2024-06-13 12:48PM EDT | 25.00 | 1.20 | 1.75 | 1.85 | 0.00 | - | 25 | 7,189 | 53.71% |
| MT240621P00025500 | 2024-06-04 3:44PM EDT | 25.50 | 0.35 | 2.25 | 2.35 | 0.00 | - | 2 | 245 | 63.67% |
| MT240621P00026000 | 2024-06-11 11:44AM EDT | 26.00 | 1.70 | 0.55 | 4.00 | 0.00 | - | 50 | 239 | 210.35% |
| MT240621P00026500 | 2024-06-13 2:21PM EDT | 26.50 | 2.65 | 1.05 | 5.30 | 0.00 | - | 150 | 0 | 300.20% |
| MT240621P00027000 | 2024-06-13 2:21PM EDT | 27.00 | 3.10 | 3.70 | 3.90 | 0.00 | - | 230 | 105 | 90.63% |
| MT240621P00027500 | 2024-05-28 9:44AM EDT | 27.50 | 1.55 | 2.05 | 6.30 | 0.00 | - | 24 | 11 | 326.56% |
| MT240621P00028000 | 2024-05-08 10:17AM EDT | 28.00 | 2.80 | 1.80 | 4.80 | 0.00 | - | 4 | 13 | 107.03% |
| MT240621P00029000 | 2024-04-08 3:07PM EDT | 29.00 | 2.06 | 3.70 | 3.90 | 0.00 | - | 1 | 310 | 0.00% |
| MT240621P00030000 | 2024-04-22 9:54AM EDT | 30.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| MT240621P00031000 | 2024-06-13 2:21PM EDT | 31.00 | 7.00 | 5.50 | 9.80 | 0.00 | - | 80 | 46 | 404.10% |
| MT240621P00032000 | 2024-02-08 2:09PM EDT | 32.00 | 3.90 | 5.80 | 6.10 | 0.00 | - | 31 | 18 | 0.00% |
| MT240621P00035000 | 2024-03-01 10:51AM EDT | 35.00 | 9.00 | 6.20 | 9.50 | 0.00 | - | 2 | 0 | 0.00% |
| MT240621P00040000 | 2024-02-14 4:46PM EDT | 40.00 | 12.80 | 11.10 | 15.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.