ArcelorMittal S.A. (MT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:49AM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MT250117C00010000 | 2023-03-21 9:48AM EDT | 10.00 | 18.75 | 19.60 | 20.10 | 0.00 | - | 3 | 3 | 193.95% |
| MT250117C00013000 | 2024-03-12 1:05PM EDT | 13.00 | 14.25 | 14.70 | 14.90 | 0.00 | - | 50 | 33 | 102.15% |
| MT250117C00015000 | 2024-01-29 10:35AM EDT | 15.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 5 | 216 | 0.00% |
| MT250117C00018000 | 2024-04-23 12:29PM EDT | 18.00 | 7.93 | 8.60 | 8.80 | 0.00 | - | 2 | 10 | 46.68% |
| MT250117C00020000 | 2024-04-17 3:12PM EDT | 20.00 | 6.30 | 5.50 | 7.10 | 0.00 | - | 6 | 339 | 42.43% |
| MT250117C00022000 | 2024-05-01 9:52AM EDT | 22.00 | 4.70 | 5.30 | 5.60 | 0.00 | - | 100 | 426 | 39.94% |
| MT250117C00025000 | 2024-04-30 3:59PM EDT | 25.00 | 2.95 | 3.40 | 3.50 | 0.00 | - | 1 | 1,695 | 34.68% |
| MT250117C00027000 | 2024-05-01 2:39PM EDT | 27.00 | 2.17 | 2.35 | 2.55 | 0.00 | - | 1 | 1,514 | 33.94% |
| MT250117C00030000 | 2024-05-01 10:25AM EDT | 30.00 | 1.15 | 1.30 | 1.45 | 0.00 | - | 1 | 3,638 | 32.35% |
| MT250117C00032000 | 2024-04-29 1:24PM EDT | 32.00 | 0.90 | 0.85 | 0.95 | 0.00 | - | 130 | 3,117 | 31.45% |
| MT250117C00035000 | 2024-05-02 10:04AM EDT | 35.00 | 0.40 | 0.40 | 0.50 | 0.00 | - | 3 | 1,885 | 30.91% |
| MT250117C00040000 | 2024-04-30 10:30AM EDT | 40.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 2,209 | 31.84% |
| MT250117C00045000 | 2024-02-22 2:49PM EDT | 45.00 | 0.05 | 0.00 | 4.40 | 0.00 | - | 1 | 2,324 | 74.29% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MT250117P00003000 | 2023-03-13 1:44PM EDT | 3.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 14 | 120.31% |
| MT250117P00005000 | 2023-03-20 1:09PM EDT | 5.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 2 | 0 | 106.45% |
| MT250117P00008000 | 2023-03-30 2:23PM EDT | 8.00 | 0.30 | 0.05 | 0.40 | 0.00 | - | 2 | 1 | 86.33% |
| MT250117P00010000 | 2023-11-27 10:30AM EDT | 10.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| MT250117P00013000 | 2024-04-08 9:42AM EDT | 13.00 | 0.17 | 0.10 | 0.30 | 0.00 | - | 2 | 60 | 52.25% |
| MT250117P00015000 | 2024-03-13 3:53PM EDT | 15.00 | 0.30 | 0.00 | 1.55 | 0.00 | - | 900 | 852 | 62.21% |
| MT250117P00018000 | 2024-05-02 9:38AM EDT | 18.00 | 0.45 | 0.30 | 0.50 | -0.10 | -18.18% | 1 | 1,976 | 39.75% |
| MT250117P00020000 | 2024-04-22 3:59PM EDT | 20.00 | 0.80 | 0.55 | 0.70 | 0.00 | - | 1 | 3,502 | 35.21% |
| MT250117P00022000 | 2024-04-29 1:57PM EDT | 22.00 | 1.20 | 0.95 | 1.10 | 0.00 | - | 1 | 1,407 | 32.67% |
| MT250117P00025000 | 2024-04-25 10:31AM EDT | 25.00 | 2.50 | 1.95 | 2.05 | 0.00 | - | 17 | 4,179 | 29.37% |
| MT250117P00027000 | 2024-04-29 9:30AM EDT | 27.00 | 3.30 | 2.85 | 3.00 | 0.00 | - | 10 | 2,979 | 27.69% |
| MT250117P00030000 | 2024-03-28 10:35AM EDT | 30.00 | 3.99 | 5.20 | 5.50 | 0.00 | - | 1 | 2,852 | 32.98% |
| MT250117P00032000 | 2024-04-17 1:08PM EDT | 32.00 | 7.20 | 6.30 | 8.30 | 0.00 | - | 1 | 2,261 | 48.61% |
| MT250117P00035000 | 2024-02-02 10:41AM EDT | 35.00 | 7.65 | 9.00 | 9.30 | 0.00 | - | 1 | 322 | 26.81% |
| MT250117P00040000 | 2024-04-01 11:18AM EDT | 40.00 | 12.20 | 14.70 | 14.90 | 0.00 | - | 73 | 1 | 47.12% |
© 2024 Yahoo. All rights reserved.