MT - ArcelorMittal

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MT180119C000005001969-12-31 7:00PM EST0.500.002.106.500.00-000.00%
MT180119C000010002017-02-13 9:31AM EST1.007.950.000.000.00-100.00%
MT180119C000015002016-07-12 9:43AM EST1.504.143.905.000.00-2120.00%
MT180119C000020002017-05-18 9:13AM EST2.005.215.255.650.00-201200.00%
MT180119C000025001969-12-31 7:00PM EST2.502.500.000.000.00-000.00%
MT180119C000030002017-04-20 10:31AM EST3.004.664.554.850.00-10650.00%
MT180119C000035002017-03-01 12:55PM EST3.505.805.205.750.00-10620.00%
MT180119C000040002017-05-12 1:40PM EST4.003.323.303.45-0.68-17.00%303860.00%
MT180119C000045002017-05-18 9:13AM EST4.502.863.103.250.00-203860.00%
MT180119C000050002017-05-12 9:24AM EST5.002.562.422.53-0.74-22.42%2503,2210.00%
MT180119C000055002017-05-17 9:57AM EST5.502.252.272.390.00-103820.00%
MT180119C000070002017-05-19 11:30AM EST7.001.321.261.32+0.22+20.00%34,8180.00%
MT180119C000080002017-05-19 2:14PM EST8.000.810.760.84+0.17+26.56%107260.00%
MT180119C000090002017-05-18 10:56AM EST9.000.370.430.500.00-12770.00%
MT180119C000100002017-05-19 11:27AM EST10.000.250.250.29+0.02+8.70%10310,5580.00%
MT180119C000110002017-05-15 11:32AM EST11.000.120.110.16-0.07-36.84%114650.00%
MT180119C000120002017-05-17 11:55AM EST12.000.080.050.090.00-33620.00%
MT180119C000140002017-11-22 10:03AM EST14.0015.4015.3515.700.00-210.00%
MT180119C000150002017-10-03 9:52AM EST15.0011.7014.6515.100.00-64740.00%
MT180119C000160002017-10-20 9:46AM EST16.0013.6013.6014.05+0.31+2.33%1310.00%
MT180119C000170002017-09-22 10:57PM EST17.0010.2012.6013.000.00-10100.00%
MT180119C000180002017-10-13 10:57PM EST18.008.3011.7012.000.00-110.00%
MT180119C000190002017-10-16 9:26AM EST19.0010.5610.6511.150.00-20100.00%
MT180119C000200002017-12-26 3:11PM EST20.0013.0010.5014.800.00-5470.00%
MT180119C000210002017-11-08 10:00AM EST21.008.408.008.850.00-701500.00%
MT180119C000220002017-12-12 12:50PM EST22.009.506.9011.150.00-2960.00%
MT180119C000230002017-12-19 3:43PM EST23.009.159.1512.200.00-74350.00%
MT180119C000240002018-01-04 11:05AM EST24.0010.699.3011.750.00-51,5220.00%
MT180119C000245002017-12-22 11:58PM EST24.507.257.3010.600.00-2402400.00%
MT180119C000250002018-01-05 1:10PM EST25.009.657.3511.90+2.50+34.97%103,368224.22%
MT180119C000260002017-12-26 1:18PM EST26.007.006.308.800.00-45100.00%
MT180119C000270002018-01-10 3:16PM EST27.008.758.1512.550.00-5514267.58%
MT180119C000280002018-01-03 12:13PM EST28.006.694.608.950.00-51,179179.69%
MT180119C000290002018-01-10 2:27PM EST29.006.806.2010.550.00-10759224.22%
MT180119C000300002018-01-11 11:48AM EST30.006.457.007.300.00-502,448173.63%
MT180119C000310002018-01-08 10:17AM EST31.004.005.656.650.00-402,229153.13%
MT180119C000315002018-01-02 10:31AM EST31.502.250.795.300.00-4122384.38%
MT180119C000320002018-01-12 3:33PM EST32.005.205.055.30+0.68+15.04%201,776135.55%
MT180119C000325002018-01-03 9:50AM EST32.502.192.092.310.00-201330.00%
MT180119C000330002018-01-12 9:43AM EST33.004.304.054.55+1.80+72.00%201,860127.34%
MT180119C000335002018-01-03 11:59AM EST33.501.551.271.500.00-1502,1700.00%
MT180119C000340002018-01-08 2:33PM EST34.001.413.053.450.00-2866100.78%
MT180119C000345002018-01-10 9:30AM EST34.501.522.584.200.00-2921139.55%
MT180119C000350002018-01-16 9:52AM EST35.002.001.821.96+0.34+20.48%585753.32%
MT180119C000355002018-01-12 10:43AM EST35.501.781.711.83+0.52+41.27%1173167.97%
MT180119C000360002018-01-12 9:41AM EST36.001.411.301.39+0.56+65.88%224960.74%
MT180119C000365002018-01-12 11:47PM EST36.500.830.931.020.00-388855.18%
MT180119C000370002018-01-12 2:29PM EST37.000.630.630.66+0.08+14.55%1931450.59%
MT180119C000375002018-01-12 11:47PM EST37.500.390.380.410.00-509146.68%
MT180119C000380002018-01-16 9:57AM EST38.000.160.100.15+0.07+77.78%9688036.52%
MT180119C000390002017-12-15 11:45PM EST39.000.030.000.030.00-878734.77%
MT180119C000400002018-01-12 11:47PM EST40.000.050.000.050.00-100051.17%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MT180119P000005001969-12-31 7:00PM EST0.500.000.000.260.00-002,518.75%
MT180119P000010001969-12-31 7:00PM EST1.000.100.000.000.00-0050.00%
MT180119P000015001969-12-31 7:00PM EST1.500.260.000.000.00-0050.00%
MT180119P000020002017-01-05 3:18PM EST2.000.040.000.160.00-305871,375.00%
MT180119P000025002017-01-23 2:21PM EST2.500.050.000.170.00-19481,268.75%
MT180119P000030002017-04-28 8:45AM EST3.000.020.000.10-0.01-33.33%1015,0651,081.25%
MT180119P000035002017-03-02 9:32AM EST3.500.050.000.230.00-182801,150.00%
MT180119P000040002017-05-18 1:38PM EST4.000.060.030.050.00-102,306925.00%
MT180119P000045002017-05-18 8:52AM EST4.500.100.060.100.00-35486962.50%
MT180119P000050002017-05-05 12:24PM EST5.000.120.110.150.00-2785,795987.50%
MT180119P000055002017-05-12 10:20AM EST5.500.230.230.27-0.01-4.17%5522,4751,059.38%
MT180119P000070002017-05-19 10:36AM EST7.000.650.640.69-0.09-12.16%96,1861,154.69%
MT180119P000080002017-05-19 10:36AM EST8.001.161.151.21-0.15-11.45%271311,252.34%
MT180119P000090002017-05-19 9:56AM EST9.001.891.821.87+0.24+14.55%18501,349.61%
MT180119P000100002017-05-12 9:14AM EST10.002.752.792.91+0.34+14.11%21,5281,495.70%
MT180119P000140002017-06-16 10:54PM EST14.000.290.390.450.00-375375617.19%
MT180119P000150002017-06-07 9:46AM EST15.000.500.410.470.00-1030584.38%
MT180119P000160002017-07-13 8:49AM EST16.000.230.150.230.00-88198457.81%
MT180119P000170002017-10-04 2:20PM EST17.000.050.000.060.00-5125318.75%
MT180119P000180002017-08-10 1:33PM EST18.000.210.220.290.00-116,130423.44%
MT180119P000190002017-10-03 9:58AM EST19.000.100.050.110.00-3929319.53%
MT180119P000200002017-12-07 9:47AM EST20.000.020.000.04-0.04-66.67%22,394243.75%
MT180119P000210002017-10-23 10:40AM EST21.000.070.060.110.00-51,241278.91%
MT180119P000220002017-11-16 11:48AM EST22.000.130.100.150.00-31,682276.56%
MT180119P000230002017-11-21 9:30AM EST23.000.110.050.100.00-2605,524233.59%
MT180119P000240002018-01-03 10:44AM EST24.000.020.000.030.00-24,512171.88%
MT180119P000250002017-12-15 10:01AM EST25.000.040.010.07+0.01+33.33%103,259178.13%
MT180119P000260002017-12-19 9:36AM EST26.000.040.000.050.00-301,881151.56%
MT180119P000270002017-12-14 9:33AM EST27.000.120.090.150.00-23,307178.13%
MT180119P000280002018-01-16 9:30AM EST28.000.030.000.03-0.11-78.57%100745114.06%
MT180119P000290002018-01-05 11:34AM EST29.000.030.000.05-0.19-86.36%13,288108.59%
MT180119P000295002017-12-22 11:58PM EST29.500.290.090.160.00-77136.33%
MT180119P000300002018-01-02 2:12PM EST30.000.060.000.050.00-303,39495.31%
MT180119P000305002018-01-02 1:32PM EST30.500.080.000.060.00-31,94990.63%
MT180119P000310002018-01-02 2:05PM EST31.000.090.020.080.00-103,02192.19%
MT180119P000320002018-01-05 3:56PM EST32.000.130.100.14+0.02+18.18%601,08793.75%
MT180119P000325002018-01-16 9:30AM EST32.500.020.000.04-0.09-81.82%576659.38%
MT180119P000330002018-01-10 12:06PM EST33.000.070.000.040.00-2055153.13%
MT180119P000335002018-01-08 9:53AM EST33.500.250.000.050.00-138955.86%
MT180119P000340002018-01-11 9:34AM EST34.000.060.000.060.00-51,50050.78%
MT180119P000345002018-01-16 9:30AM EST34.500.070.000.08-0.06-46.15%51,27046.48%
MT180119P000350002018-01-11 11:26AM EST35.000.180.070.100.00-10167141.21%
MT180119P000355002018-01-10 2:30PM EST35.500.510.080.140.00-26052136.72%
MT180119P000360002018-01-12 11:32PM EST36.000.240.150.230.00-36134.38%
MT180119P000365002018-01-16 10:06AM EST36.500.350.330.42-0.03-7.89%1930435.06%
MT180119P000370002018-01-16 9:51AM EST37.000.520.550.63+0.01+1.96%325032.13%
MT180119P000375002018-01-12 11:32PM EST37.500.810.700.770.00-10013.87%