ArcelorMittal S.A. (MT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:50PM EDT. Market open.
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MT260116C00015000 | 2024-03-18 10:43AM EDT | 15.00 | 12.62 | 10.10 | 14.00 | 0.00 | - | 5 | 8 | 71.34% |
| MT260116C00020000 | 2024-04-19 11:48AM EDT | 20.00 | 7.90 | 8.20 | 8.60 | 0.00 | - | 88 | 126 | 42.65% |
| MT260116C00023000 | 2023-10-18 9:54AM EDT | 23.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| MT260116C00025000 | 2024-04-17 10:51AM EDT | 25.00 | 5.00 | 5.30 | 5.90 | 0.00 | - | 200 | 609 | 40.86% |
| MT260116C00027000 | 2024-04-30 10:03AM EDT | 27.00 | 4.00 | 4.30 | 4.60 | 0.00 | - | 60 | 1,128 | 37.04% |
| MT260116C00030000 | 2024-04-23 10:13AM EDT | 30.00 | 3.00 | 3.20 | 3.40 | 0.00 | - | 3 | 99 | 35.58% |
| MT260116C00032000 | 2024-05-01 9:35AM EDT | 32.00 | 2.50 | 2.40 | 2.80 | +0.25 | +11.11% | 10 | 1,323 | 35.16% |
| MT260116C00035000 | 2024-04-17 3:36PM EDT | 35.00 | 1.65 | 1.70 | 2.00 | 0.00 | - | 10 | 28 | 33.99% |
| MT260116C00037000 | 2024-04-17 3:34PM EDT | 37.00 | 1.42 | 1.45 | 1.60 | 0.00 | - | 10 | 137 | 33.47% |
| MT260116C00040000 | 2024-04-30 11:36AM EDT | 40.00 | 0.90 | 1.00 | 1.15 | 0.00 | - | 10 | 1,933 | 32.98% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MT260116P00015000 | 2024-04-23 2:03PM EDT | 15.00 | 0.70 | 0.55 | 0.80 | 0.00 | - | 10 | 263 | 40.67% |
| MT260116P00018000 | 2024-04-23 3:07PM EDT | 18.00 | 1.25 | 1.05 | 1.20 | 0.00 | - | 2 | 210 | 35.45% |
| MT260116P00020000 | 2024-03-20 11:37AM EDT | 20.00 | 1.60 | 1.30 | 3.00 | 0.00 | - | 50 | 74 | 46.72% |
| MT260116P00023000 | 2024-03-26 2:54PM EDT | 23.00 | 2.30 | 2.65 | 2.85 | 0.00 | - | 2 | 259 | 33.03% |
| MT260116P00025000 | 2024-04-22 9:52AM EDT | 25.00 | 3.50 | 3.20 | 3.40 | 0.00 | - | 6 | 846 | 29.38% |
| MT260116P00027000 | 2024-04-11 10:16AM EDT | 27.00 | 3.80 | 4.10 | 4.40 | 0.00 | - | 50 | 970 | 28.27% |
| MT260116P00030000 | 2024-04-19 11:08AM EDT | 30.00 | 6.30 | 5.60 | 6.10 | 0.00 | - | 3 | 1,117 | 26.04% |
| MT260116P00032000 | 2024-04-17 10:47AM EDT | 32.00 | 7.90 | 7.00 | 7.40 | 0.00 | - | 1 | 242 | 24.35% |
| MT260116P00035000 | 2024-04-15 9:45AM EDT | 35.00 | 8.50 | 9.40 | 9.70 | 0.00 | - | 1 | 63 | 22.46% |
| MT260116P00037000 | 2024-04-29 10:24AM EDT | 37.00 | 11.60 | 11.10 | 11.70 | 0.00 | - | 1 | 418 | 24.98% |
| MT260116P00040000 | 2024-04-10 9:56AM EDT | 40.00 | 12.60 | 11.70 | 15.40 | 0.00 | - | 7 | 11 | 35.60% |
© 2024 Yahoo. All rights reserved.