ArcelorMittal S.A. (MT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MT240510C00025000 | 2024-05-08 3:47PM EDT | 25.00 | 0.42 | 0.40 | 0.55 | -0.88 | -67.69% | 5 | 1 | 35.74% |
| MT240510C00025500 | 2024-05-07 12:49PM EDT | 25.50 | 0.20 | 0.10 | 0.20 | -0.24 | -54.55% | 2 | 4 | 27.74% |
| MT240510C00026000 | 2024-05-07 10:43AM EDT | 26.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 10 | 119 | 26.17% |
| MT240510C00026500 | 2024-05-06 12:17PM EDT | 26.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 14 | 86.91% |
| MT240510C00027000 | 2024-05-08 9:44AM EDT | 27.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 25 | 42 | 50.78% |
| MT240510C00027500 | 2024-04-22 10:59AM EDT | 27.50 | 0.22 | 0.00 | 0.75 | 0.00 | - | - | 1 | 118.75% |
| MT240510C00029000 | 2024-04-15 9:30AM EDT | 29.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 158.98% |
| MT240510C00030000 | 2024-04-19 9:31AM EDT | 30.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 183.01% |
| MT240510C00031000 | 2024-04-01 10:06AM EDT | 31.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | - | 2 | 222.07% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MT240510P00022000 | 2024-04-24 1:03PM EDT | 22.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 18 | 175.00% |
| MT240510P00023000 | 2024-04-17 9:53AM EDT | 23.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 4 | 138.67% |
| MT240510P00024000 | 2024-04-23 10:38AM EDT | 24.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 2 | 101.17% |
| MT240510P00024500 | 2024-04-30 11:08AM EDT | 24.50 | 0.37 | 0.00 | 0.10 | 0.00 | - | - | 22 | 43.56% |
| MT240510P00025000 | 2024-05-02 3:53PM EDT | 25.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | - | 3 | 26.95% |
| MT240510P00025500 | 2024-05-08 12:57PM EDT | 25.50 | 0.35 | 0.20 | 0.30 | +0.27 | +337.50% | 2 | 21 | 25.59% |
| MT240510P00026000 | 2024-05-07 3:23PM EDT | 26.00 | 0.45 | 0.55 | 1.60 | 0.00 | - | 1 | 6 | 77.73% |
| MT240510P00026500 | 2024-05-02 10:14AM EDT | 26.50 | 0.90 | 0.05 | 1.20 | 0.00 | - | - | 1 | 45.31% |
| MT240510P00027000 | 2024-05-08 3:22PM EDT | 27.00 | 1.60 | 1.25 | 1.70 | +0.64 | +66.67% | 2 | 3 | 57.81% |
| MT240510P00028000 | 2024-05-08 3:23PM EDT | 28.00 | 2.70 | 1.55 | 2.70 | +1.20 | +80.00% | 10 | 11 | 80.47% |
| MT240510P00029000 | 2024-05-08 3:23PM EDT | 29.00 | 3.70 | 3.50 | 3.70 | +1.40 | +60.87% | 8 | 4 | 100.78% |
© 2024 Yahoo. All rights reserved.