Canada Markets closed

ArcelorMittal S.A. (MT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
27.06+0.44 (+1.65%)
At close: 04:00PM EST
26.56 -0.50 (-1.85%)
After hours: 06:32PM EST
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MT221216C000200002022-08-08 11:13AM EST20.005.906.356.550.00--8900.00%
MT221216C000210002022-07-12 9:57AM EST21.003.755.805.950.00--1120.00%
MT221216C000220002022-07-22 9:54AM EST22.004.004.905.050.00--2580.00%
MT221216C000230002022-07-19 11:31AM EST23.003.354.204.400.00--1674.22%
MT221216C000240002022-08-09 9:55AM EST24.003.203.553.750.00-30064185.35%
MT221216C000250002022-08-04 9:11AM EST25.002.482.983.050.00--16788.67%
MT221216C000260002022-08-10 8:42AM EST26.002.612.492.56+0.32+13.97%135794.14%
MT221216C000270002022-08-10 8:42AM EST27.002.172.012.19+0.30+16.04%279198.14%
MT221216C000280002022-08-11 9:44AM EST28.001.851.701.84+0.33+21.71%21,010102.83%
MT221216C000290002022-08-11 8:51AM EST29.001.491.351.50+0.28+23.14%1129103.61%
MT221216C000300002022-08-11 9:53AM EST30.001.261.111.19+0.28+28.57%1910104.88%
MT221216C000310002022-08-03 2:49PM EST31.000.700.910.990.00-4255107.42%
MT221216C000320002022-07-27 10:32AM EST32.000.470.720.810.00--40108.59%
MT221216C000330002022-08-11 9:19AM EST33.000.650.550.64+0.20+44.44%2265108.40%
MT221216C000340002022-08-04 11:11AM EST34.000.370.460.530.00--202110.84%
MT221216C000350002022-08-03 8:33AM EST35.000.270.330.480.00-10829112.50%
MT221216C000380002022-07-19 9:21AM EST38.000.230.100.330.00--85116.02%
MT221216C000390002022-08-11 9:51AM EST39.000.190.150.21+0.19-518117.77%
MT221216C000400002022-07-21 9:27AM EST40.000.170.120.180.00--268119.53%
MT221216C000410002022-07-06 9:10AM EST41.000.170.040.270.00--21125.78%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MT221216P000140002022-07-11 12:39PM EST14.000.540.000.470.00--174221.88%
MT221216P000150002022-07-18 9:57AM EST15.000.550.140.280.00--2,498196.88%
MT221216P000160002022-07-06 11:40AM EST16.001.080.360.440.00--3209.77%
MT221216P000170002022-07-07 10:02AM EST17.001.100.480.540.00--319203.91%
MT221216P000180002022-08-10 12:56PM EST18.000.440.440.48-0.26-37.14%51,488178.52%
MT221216P000190002022-07-19 10:08AM EST19.001.240.570.610.00--249173.63%
MT221216P000200002022-07-29 11:54AM EST20.001.070.700.780.00--726168.36%
MT221216P000210002022-08-02 10:49AM EST21.001.450.911.000.00-2298165.82%
MT221216P000220002022-08-10 10:35AM EST22.001.191.171.24-0.81-40.50%31,619162.99%
MT221216P000230002022-07-28 10:54AM EST23.002.371.461.550.00--859160.74%
MT221216P000240002022-08-05 2:56PM EST24.002.311.811.910.00--954159.08%
MT221216P000250002022-08-09 11:51AM EST25.002.702.082.300.00-10907153.71%
MT221216P000260002022-08-01 9:17AM EST26.003.552.722.810.00--666158.30%
MT221216P000270002022-08-11 10:07AM EST27.003.253.253.40-0.90-21.69%14505159.47%
MT221216P000290002022-07-18 10:28AM EST29.007.454.604.700.00--100165.04%
MT221216P000300002022-07-06 10:25AM EST30.009.456.506.600.00--240223.63%
MT221216P000330002022-08-03 10:36AM EST33.009.287.807.950.00-127183.30%
MT221216P000340002022-07-29 2:44PM EST34.009.708.658.800.00--17186.91%
MT221216P000350002022-07-29 2:45PM EST35.0010.589.559.750.00--10193.55%