ArcelorMittal S.A. (MT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MT240517C00019000 | 2024-03-20 3:04PM EDT | 19.00 | 8.10 | 4.30 | 8.50 | 0.00 | - | - | 1 | 223.93% |
| MT240517C00020000 | 2024-04-05 10:58AM EDT | 20.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MT240517C00021000 | 2024-04-09 10:06AM EDT | 21.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| MT240517C00022000 | 2024-04-11 9:53AM EDT | 22.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MT240517C00023000 | 2024-04-25 9:34AM EDT | 23.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| MT240517C00024000 | 2024-04-26 10:06AM EDT | 24.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 22 | 28 | 0.00% |
| MT240517C00025000 | 2024-05-01 1:30PM EDT | 25.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 53 | 0.00% |
| MT240517C00025500 | 2024-05-02 3:55PM EDT | 25.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 5 | 151 | 0.00% |
| MT240517C00026000 | 2024-05-01 11:27AM EDT | 26.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 0.00% |
| MT240517C00026500 | 2024-05-02 11:29AM EDT | 26.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 50 | 54 | 3.13% |
| MT240517C00027000 | 2024-05-02 1:02PM EDT | 27.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2,491 | 6.25% |
| MT240517C00027500 | 2024-05-01 12:48PM EDT | 27.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 6.25% |
| MT240517C00028000 | 2024-04-22 1:01PM EDT | 28.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1,179 | 12.50% |
| MT240517C00029000 | 2024-04-22 3:48PM EDT | 29.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 297 | 12.50% |
| MT240517C00030000 | 2024-04-17 9:30AM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 12.50% |
| MT240517C00032000 | 2024-04-01 9:43AM EDT | 32.00 | 0.12 | 0.00 | 1.10 | 0.00 | - | - | 10 | 105.18% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MT240517P00022000 | 2024-04-25 10:31AM EDT | 22.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 253 | 25.00% |
| MT240517P00023000 | 2024-04-25 10:03AM EDT | 23.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| MT240517P00024000 | 2024-04-29 12:10PM EDT | 24.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 511 | 12.50% |
| MT240517P00024500 | 2024-04-25 10:40AM EDT | 24.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 13 | 6.25% |
| MT240517P00025000 | 2024-05-02 3:47PM EDT | 25.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 89 | 367 | 6.25% |
| MT240517P00025500 | 2024-05-02 11:29AM EDT | 25.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 103 | 119 | 3.13% |
| MT240517P00026000 | 2024-05-02 10:11AM EDT | 26.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 13 | 218 | 0.78% |
| MT240517P00027000 | 2024-05-02 9:50AM EDT | 27.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 13 | 1,129 | 0.00% |
| MT240517P00028000 | 2024-04-12 9:30AM EDT | 28.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 100 | 256 | 0.00% |
| MT240517P00030000 | 2024-04-09 9:36AM EDT | 30.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MT240517P00034000 | 2024-04-23 1:17PM EDT | 34.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.