Options Chain for ARCELORMITTAL SA LUXEMBOURG NY REGISTRY SH (MT) - $27.81 as of 3/28/2024 8:05:14 AM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
15.00 | 11.50 | 14.40 | % | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:54 PM EST | |||
16.00 | 10.50 | 12.00 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:54 PM EST | |||
17.00 | 9.50 | 11.40 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:54 PM EST | |||
17.50 | 8.80 | 10.50 | % | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:54 PM EST | |||
18.00 | 7.70 | 10.00 | % | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:54 PM EST | |||
19.00 | 7.10 | 9.00 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:54 PM EST | |||
20.00 | 6.80 | 8.00 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:54 PM EST | |||
21.00 | 5.60 | 7.00 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:54 PM EST | |||
22.00 | 4.60 | 6.00 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:54 PM EST | |||
22.50 | 3.30 | 5.50 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:54 PM EST | |||
23.00 | 2.70 | 5.00 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:54 PM EST | |||
24.00 | 1.75 | 4.00 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:54 PM EST | |||
24.50 | 1.60 | 3.50 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:54 PM EST | |||
25.00 | 2.70 | 5.00 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:54 PM EST | |||
25.50 | 1.10 | 3.90 | % | 0 | 0 | 0.82 | 1.00 | 0.02 | 0.00 | 3/27/2024 3:59:54 PM EST | |||
26.00 | 0.55 | 3.90 | 0.96 | 0.00 | 0.00% | 0 | 12 | 0.79 | 0.98 | 0.06 | -0.01 | 3/14/2024 | 3/27/2024 3:59:54 PM EST |
26.50 | 1.35 | 1.50 | 1.00 | 0.00 | 0.00% | 0 | 5 | 0.23 | 0.93 | 0.15 | -0.01 | 3/27/2024 | 3/27/2024 3:59:54 PM EST |
27.00 | 0.90 | 1.05 | 0.52 | 0.00 | 0.00% | 0 | 5 | 0.23 | 0.83 | 0.28 | -0.02 | 3/14/2024 | 3/27/2024 3:59:54 PM EST |
27.50 | 0.55 | 0.65 | 0.55 | 0.00 | 0.00% | 0 | 12 | 0.22 | 0.66 | 0.40 | -0.02 | 3/27/2024 | 3/27/2024 3:59:54 PM EST |
28.00 | 0.25 | 0.30 | 0.24 | 0.00 | 0.00% | 0 | 1,018 | 0.19 | 0.45 | 0.43 | -0.02 | 3/27/2024 | 3/27/2024 3:59:54 PM EST |
29.00 | 0.00 | 0.10 | % | 0 | 0 | 0.26 | 0.11 | 0.21 | -0.01 | 3/27/2024 3:59:54 PM EST | |||
30.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.01 | 0.03 | 0.00 | 3/27/2024 3:59:54 PM EST | |||
31.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:54 PM EST | |||
32.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:54 PM EST | |||
33.00 | 0.00 | 0.65 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:54 PM EST | |||
34.00 | 0.00 | 0.60 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:54 PM EST | |||
35.00 | 0.00 | 0.65 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:54 PM EST | |||
36.00 | 0.00 | 0.65 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:54 PM EST | |||
37.00 | 0.00 | 0.65 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:54 PM EST | |||
38.00 | 0.00 | 0.05 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:54 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
15.00 | 0.00 | 0.65 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:54 PM EST | |||
16.00 | 0.00 | 0.65 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:54 PM EST | |||
17.00 | 0.00 | 0.65 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:54 PM EST | |||
17.50 | 0.00 | 0.60 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:54 PM EST | |||
18.00 | 0.00 | 0.60 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:54 PM EST | |||
19.00 | 0.00 | 0.60 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:54 PM EST | |||
20.00 | 0.00 | 0.65 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:54 PM EST | |||
21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:54 PM EST | |||
22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:54 PM EST | |||
22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:54 PM EST | |||
23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:54 PM EST | |||
24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:54 PM EST | |||
24.50 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:54 PM EST | |||
25.00 | 0.00 | 0.65 | 0.37 | 0.00 | 0.00% | 0 | 3 | 1.03 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 3/27/2024 3:59:54 PM EST |
25.50 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.00 | 0.02 | 0.00 | 3/20/2024 | 3/27/2024 3:59:54 PM EST |
26.00 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 5 | 0.38 | -0.02 | 0.06 | -0.01 | 3/18/2024 | 3/27/2024 3:59:54 PM EST |
26.50 | 0.00 | 0.10 | 0.16 | 0.00 | 0.00% | 0 | 5 | 0.30 | -0.07 | 0.15 | -0.01 | 3/25/2024 | 3/27/2024 3:59:54 PM EST |
27.00 | 0.05 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 5 | 0.22 | -0.17 | 0.28 | -0.02 | 3/26/2024 | 3/27/2024 3:59:54 PM EST |
27.50 | 0.20 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 105 | 0.22 | -0.34 | 0.40 | -0.02 | 3/27/2024 | 3/27/2024 3:59:54 PM EST |
28.00 | 0.40 | 0.50 | % | 0 | 0 | 0.22 | -0.55 | 0.43 | -0.02 | 3/27/2024 3:59:54 PM EST | |||
29.00 | 0.35 | 2.20 | % | 0 | 0 | 1.51 | -0.89 | 0.21 | -0.01 | 3/27/2024 3:59:54 PM EST | |||
30.00 | 0.35 | 2.25 | % | 0 | 0 | 0.78 | -0.99 | 0.03 | 0.00 | 3/27/2024 3:59:54 PM EST | |||
31.00 | 1.60 | 3.30 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:54 PM EST | |||
32.00 | 2.85 | 4.30 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:54 PM EST | |||
33.00 | 3.10 | 5.30 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:54 PM EST | |||
34.00 | 4.80 | 6.30 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:54 PM EST | |||
35.00 | 5.80 | 8.30 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:54 PM EST | |||
36.00 | 6.30 | 8.30 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:54 PM EST | |||
37.00 | 7.90 | 10.60 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:54 PM EST | |||
38.00 | 8.80 | 11.40 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:54 PM EST |