Options Chain for ARCELORMITTAL SA LUXEMBOURG NY REGISTRY SH (MT) - $25.37 as of 4/29/2024 1:43:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 8.80 | 11.00 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:52 AM EST | |||
| 16.00 | 8.60 | 10.00 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:52 AM EST | |||
| 17.00 | 6.90 | 9.00 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:52 AM EST | |||
| 18.00 | 6.40 | 8.00 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:52 AM EST | |||
| 19.00 | 6.80 | 7.00 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:52 AM EST | |||
| 20.00 | 5.80 | 6.00 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:52 AM EST | |||
| 21.00 | 4.80 | 5.00 | % | 0 | 0 | 0.60 | 1.00 | 0.03 | 0.00 | 4/29/2024 11:58:52 AM EST | |||
| 22.00 | 3.80 | 4.10 | % | 0 | 0 | 0.53 | 0.93 | 0.05 | 0.00 | 4/29/2024 11:58:52 AM EST | |||
| 23.00 | 2.90 | 3.10 | % | 0 | 0 | 0.32 | 0.87 | 0.08 | -0.01 | 4/29/2024 11:58:52 AM EST | |||
| 24.00 | 2.05 | 3.90 | % | 0 | 0 | 0.96 | 0.77 | 0.11 | -0.01 | 4/29/2024 11:58:52 AM EST | |||
| 25.00 | 1.35 | 1.45 | % | 0 | 0 | 0.33 | 0.64 | 0.15 | -0.01 | 4/29/2024 11:58:52 AM EST | |||
| 26.00 | 0.80 | 0.90 | % | 0 | 0 | 0.31 | 0.48 | 0.16 | -0.01 | 4/29/2024 11:58:52 AM EST | |||
| 27.00 | 0.40 | 0.50 | 0.53 | 0.00 | 0.00% | 0 | 440 | 0.30 | 0.32 | 0.15 | -0.01 | 4/22/2024 | 4/29/2024 11:58:52 AM EST |
| 28.00 | 0.15 | 0.25 | 0.25 | % | 2 | 0 | 0.29 | 0.18 | 0.11 | -0.01 | 4/29/2024 | 4/29/2024 11:58:52 AM EST | |
| 29.00 | 0.05 | 0.15 | % | 0 | 0 | 0.30 | 0.09 | 0.07 | -0.01 | 4/29/2024 11:58:52 AM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.05 | 0.04 | 0.00 | 4/29/2024 11:58:52 AM EST | |||
| 31.00 | 0.00 | 1.00 | % | 0 | 0 | 0.87 | 0.02 | 0.02 | 0.00 | 4/29/2024 11:58:52 AM EST | |||
| 32.00 | 0.00 | 1.00 | % | 0 | 0 | 0.95 | 0.01 | 0.01 | 0.00 | 4/29/2024 11:58:52 AM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:52 AM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:52 AM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:52 AM EST | |||
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:52 AM EST | |||
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:52 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:52 AM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:52 AM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:52 AM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:52 AM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:52 AM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:52 AM EST | |||
| 21.00 | 0.00 | 0.10 | % | 0 | 0 | 0.47 | 0.00 | 0.03 | 0.00 | 4/29/2024 11:58:52 AM EST | |||
| 22.00 | 0.05 | 0.15 | % | 0 | 0 | 0.38 | -0.07 | 0.05 | 0.00 | 4/29/2024 11:58:52 AM EST | |||
| 23.00 | 0.15 | 0.25 | % | 0 | 0 | 0.37 | -0.13 | 0.08 | -0.01 | 4/29/2024 11:58:52 AM EST | |||
| 24.00 | 0.30 | 0.40 | 0.34 | % | 4 | 0 | 0.34 | -0.23 | 0.11 | -0.01 | 4/29/2024 | 4/29/2024 11:58:52 AM EST | |
| 25.00 | 0.60 | 0.70 | % | 0 | 0 | 0.33 | -0.36 | 0.15 | -0.01 | 4/29/2024 11:58:52 AM EST | |||
| 26.00 | 1.05 | 1.15 | % | 0 | 0 | 0.32 | -0.52 | 0.16 | -0.01 | 4/29/2024 11:58:52 AM EST | |||
| 27.00 | 1.65 | 1.80 | % | 0 | 0 | 0.31 | -0.68 | 0.15 | -0.01 | 4/29/2024 11:58:52 AM EST | |||
| 28.00 | 2.00 | 2.60 | % | 0 | 0 | 0.30 | -0.82 | 0.11 | -0.01 | 4/29/2024 11:58:52 AM EST | |||
| 29.00 | 3.30 | 3.50 | % | 0 | 0 | 0.36 | -0.91 | 0.07 | -0.01 | 4/29/2024 11:58:52 AM EST | |||
| 30.00 | 4.20 | 6.50 | % | 0 | 0 | 0.61 | -0.95 | 0.04 | 0.00 | 4/29/2024 11:58:52 AM EST | |||
| 31.00 | 5.20 | 7.00 | % | 0 | 0 | 0.46 | -0.98 | 0.02 | 0.00 | 4/29/2024 11:58:52 AM EST | |||
| 32.00 | 6.20 | 6.40 | % | 0 | 0 | 0.52 | -0.99 | 0.01 | 0.00 | 4/29/2024 11:58:52 AM EST | |||
| 33.00 | 7.20 | 7.40 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:52 AM EST | |||
| 34.00 | 8.20 | 8.40 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:52 AM EST | |||
| 35.00 | 9.20 | 9.40 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:52 AM EST | |||
| 36.00 | 10.20 | 10.40 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:52 AM EST | |||
| 37.00 | 11.10 | 11.40 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:52 AM EST |