ArcelorMittal S.A. (MT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:15PM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MT240503C00024500 | 2024-04-25 2:09PM EDT | 24.50 | 1.10 | 1.40 | 1.60 | 0.00 | - | - | 6 | 66.41% |
| MT240503C00025000 | 2024-05-01 1:01PM EDT | 25.00 | 0.60 | 1.00 | 1.10 | 0.00 | - | 3 | 16 | 50.00% |
| MT240503C00025500 | 2024-05-02 12:02PM EDT | 25.50 | 0.65 | 0.55 | 0.65 | +0.13 | +25.00% | 1 | 6 | 41.02% |
| MT240503C00026000 | 2024-05-01 3:48PM EDT | 26.00 | 0.26 | 0.20 | 0.30 | 0.00 | - | 25 | 32 | 36.72% |
| MT240503C00026500 | 2024-05-01 3:48PM EDT | 26.50 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 1 | 351 | 35.16% |
| MT240503C00027000 | 2024-04-29 3:54PM EDT | 27.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 11 | 1,059 | 42.19% |
| MT240503C00027500 | 2024-04-23 10:54AM EDT | 27.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 117.58% |
| MT240503C00028000 | 2024-04-16 12:48PM EDT | 28.00 | 0.13 | 0.00 | 0.45 | 0.00 | - | 1,067 | 108 | 110.16% |
| MT240503C00029000 | 2024-04-15 10:02AM EDT | 29.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 2 | 1,006 | 169.92% |
| MT240503C00030000 | 2024-04-03 3:50PM EDT | 30.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 200.39% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MT240503P00023000 | 2024-04-19 9:50AM EDT | 23.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| MT240503P00024000 | 2024-04-29 3:03PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | -0.09 | -90.00% | 5 | 7 | 25.00% |
| MT240503P00024500 | 2024-04-30 2:27PM EDT | 24.50 | 0.32 | 0.00 | 0.05 | 0.00 | - | 3 | 27 | 52.34% |
| MT240503P00025000 | 2024-05-02 11:42AM EDT | 25.00 | 0.04 | 0.00 | 0.10 | -0.49 | -92.45% | 1 | 31 | 57.81% |
| MT240503P00025500 | 2024-04-29 11:02AM EDT | 25.50 | 0.15 | 0.05 | 0.10 | -0.30 | -66.67% | 1 | 4 | 38.67% |
| MT240503P00026000 | 2024-04-29 2:34PM EDT | 26.00 | 0.70 | 0.20 | 0.30 | 0.00 | - | 1 | 4 | 41.41% |
| MT240503P00027000 | 2024-04-29 3:03PM EDT | 27.00 | 1.31 | 0.95 | 1.20 | -0.11 | -7.75% | 5 | 13 | 55.08% |
| MT240503P00027500 | 2024-04-30 11:49AM EDT | 27.50 | 2.35 | 1.45 | 1.55 | 0.00 | - | 1 | 2 | 51.56% |
© 2024 Yahoo. All rights reserved.