Options Chain for ARCELORMITTAL SA LUXEMBOURG NY REGISTRY SH (MT) - $25.08 as of 11/20/2024 8:28:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 11.00 | 13.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 14.00 | 10.00 | 13.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 15.00 | 9.90 | 10.30 | % | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 16.00 | 9.00 | 9.20 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 17.00 | 8.00 | 8.20 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 18.00 | 7.00 | 7.20 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 19.00 | 6.00 | 6.20 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 20.00 | 5.00 | 5.20 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 21.00 | 4.00 | 4.20 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 22.00 | 3.00 | 3.20 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 22.50 | 1.20 | 5.00 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 23.00 | 1.15 | 4.80 | % | 0 | 0 | 0.94 | 1.00 | 0.02 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 24.00 | 0.10 | 2.40 | 0.86 | 0.00 | 0.00% | 0 | 0 | 1.03 | 0.94 | 0.18 | -0.02 | 10/21/2024 | 11/20/2024 4:00:03 PM EST |
| 24.50 | 0.60 | 1.70 | 1.20 | 0.00 | 0.00% | 0 | 3 | 1.23 | 0.80 | 0.40 | -0.06 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 25.00 | 0.25 | 0.35 | 0.75 | 0.00 | 0.00% | 0 | 6 | 0.33 | 0.57 | 0.60 | -0.07 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 25.50 | 0.05 | 0.15 | 0.12 | -0.08 | -40.00% | 1 | 27 | 0.33 | 0.28 | 0.50 | -0.05 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 26.00 | 0.00 | 0.20 | 0.05 | -0.06 | -54.55% | 432 | 487 | 0.54 | 0.09 | 0.23 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 26.50 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 67 | 1.77 | 0.02 | 0.06 | 0.00 | 11/11/2024 | 11/20/2024 4:00:03 PM EST |
| 27.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.98 | 0.00 | 0.01 | 0.00 | 11/6/2024 | 11/20/2024 4:00:03 PM EST |
| 28.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.37 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 29.00 | 0.00 | 0.95 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 31.00 | 0.00 | 1.00 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 32.00 | 0.00 | 1.00 | % | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 33.00 | 0.00 | 1.00 | % | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 36.00 | 0.00 | 0.15 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 14.00 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.25 | % | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 6.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 5.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 20.00 | 0.00 | 1.15 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 21.00 | 0.00 | 1.20 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 22.00 | 0.00 | 0.25 | 0.47 | 0.00 | 0.00% | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 4:00:03 PM EST |
| 22.50 | 0.00 | 0.25 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 23.00 | 0.00 | 1.20 | 0.22 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.00 | 0.02 | 0.00 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 24.00 | 0.00 | 1.65 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.06 | 0.18 | -0.02 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 24.50 | 0.05 | 0.15 | 0.31 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.20 | 0.40 | -0.06 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 25.00 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 30 | 0.33 | -0.43 | 0.60 | -0.07 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 25.50 | 0.45 | 0.60 | 0.36 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.72 | 0.50 | -0.05 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 26.00 | 0.05 | 2.05 | 1.09 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.91 | 0.23 | -0.02 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 26.50 | 1.35 | 1.70 | % | 0 | 0 | 0.73 | -0.98 | 0.06 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 27.00 | 0.35 | 4.70 | % | 0 | 0 | 0.75 | -1.00 | 0.01 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 28.00 | 1.95 | 4.80 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 29.00 | 3.80 | 5.40 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 30.00 | 3.50 | 5.70 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 31.00 | 5.80 | 7.90 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 32.00 | 6.80 | 9.10 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 33.00 | 7.80 | 8.10 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 34.00 | 8.80 | 11.20 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 35.00 | 9.80 | 11.70 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 36.00 | 10.80 | 12.80 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |