MT - ArcelorMittal

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MT191115C000110002019-10-11 10:27AM EST11.003.955.655.800.00-1550325.00%
MT191115C000120002019-10-16 10:24AM EST12.002.664.654.800.00-780262.50%
MT191115C000130002019-11-15 2:21PM EST13.003.823.653.75-0.28-6.83%20268.75%
MT191115C000140002019-11-15 2:17PM EST14.002.802.682.75-0.23-7.59%10200.00%
MT191115C000145002019-11-01 8:53AM EST14.501.182.182.280.00-240137.50%
MT191115C000150002019-11-15 3:00PM EST15.001.741.681.75-0.29-14.29%130134.38%
MT191115C000155002019-11-15 3:08PM EST15.501.191.181.25-0.46-27.88%940101.56%
MT191115C000160002019-11-15 11:15AM EST16.000.740.650.80+0.41+124.24%1092.97%
MT191115C000165002019-11-15 1:28PM EST16.500.350.180.29+0.27+337.50%58044.92%
MT191115C000170002019-11-14 2:03PM EST17.000.030.000.010.00-5025.00%
MT191115C000175002019-11-13 11:50AM EST17.500.040.000.180.00-3098.44%
MT191115C000180002019-11-12 1:28PM EST18.000.040.000.040.00-10089.06%
MT191115C000185002019-10-28 9:32AM EST18.500.060.000.000.00--050.00%
MT191115C000190002019-11-04 10:52AM EST19.000.030.000.180.00-260193.75%
MT191115C000200002019-10-14 8:31AM EST20.000.040.000.130.00--0229.69%
MT191115C000210002019-09-25 2:26PM EST21.000.020.000.030.00--50212.50%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MT191115P000090002019-10-21 9:51AM EST9.000.020.000.130.00--0668.75%
MT191115P000100002019-10-10 1:37PM EST10.000.060.000.020.00--2425.00%
MT191115P000110002019-10-22 9:43AM EST11.000.020.000.040.00-100387.50%
MT191115P000120002019-11-04 9:39AM EST12.000.010.000.000.00-1050.00%
MT191115P000125002019-10-31 9:21AM EST12.500.090.000.070.00-1450312.50%
MT191115P000130002019-11-06 11:47AM EST13.000.010.000.000.00-20050.00%
MT191115P000135002019-11-01 1:05PM EST13.500.100.000.130.00-10275.00%
MT191115P000140002019-11-12 10:04AM EST14.000.010.000.020.00-40165.63%
MT191115P000145002019-11-07 10:26AM EST14.500.050.000.070.00-70173.44%
MT191115P000150002019-11-14 11:48AM EST15.000.010.000.080.00-20143.75%
MT191115P000155002019-11-11 11:10AM EST15.500.020.000.130.00-80125.00%
MT191115P000160002019-11-14 12:42PM EST16.000.070.000.080.00-24073.44%
MT191115P000165002019-11-15 3:15PM EST16.500.010.000.01-0.13-92.86%3020.31%
MT191115P000170002019-11-15 3:15PM EST17.000.330.250.32-0.38-53.52%11039.06%
MT191115P000175002019-11-14 12:00PM EST17.501.230.740.820.00-1075.00%
MT191115P000180002019-11-11 9:50AM EST18.001.041.241.320.00-58050.00%