Options Chain for ARCELORMITTAL SA LUXEMBOURG NY REGISTRY SH (MT) - $26.22 as of 5/6/2024 11:15:58 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.00 | 13.30 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/6/2024 10:58:55 AM EST | |||
| 16.00 | 9.20 | 11.30 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/6/2024 10:58:55 AM EST | |||
| 17.00 | 8.80 | 9.80 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/6/2024 10:58:55 AM EST | |||
| 18.00 | 7.70 | 8.50 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/6/2024 10:58:55 AM EST | |||
| 19.00 | 6.50 | 7.50 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 5/6/2024 10:58:55 AM EST | |||
| 20.00 | 5.50 | 6.50 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 5/6/2024 10:58:55 AM EST | |||
| 21.00 | 4.30 | 5.50 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 5/6/2024 10:58:55 AM EST | |||
| 22.00 | 3.90 | 4.50 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 5/6/2024 10:58:55 AM EST | |||
| 23.00 | 3.30 | 3.50 | % | 0 | 0 | 0.45 | 1.00 | 0.03 | 0.00 | 5/6/2024 10:58:55 AM EST | |||
| 24.00 | 2.35 | 2.90 | % | 0 | 0 | 0.33 | 0.90 | 0.11 | 0.00 | 5/6/2024 10:58:55 AM EST | |||
| 25.00 | 1.35 | 2.05 | % | 0 | 0 | 0.65 | 0.76 | 0.16 | -0.01 | 5/6/2024 10:58:55 AM EST | |||
| 26.00 | 0.85 | 1.00 | 0.55 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.58 | 0.20 | -0.01 | 5/1/2024 | 5/6/2024 10:58:55 AM EST |
| 27.00 | 0.40 | 0.50 | 0.50 | % | 3 | 0 | 0.26 | 0.38 | 0.19 | -0.01 | 5/6/2024 | 5/6/2024 10:58:55 AM EST | |
| 28.00 | 0.15 | 0.25 | 0.15 | % | 4 | 0 | 0.24 | 0.21 | 0.15 | -0.01 | 5/6/2024 | 5/6/2024 10:58:55 AM EST | |
| 29.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.25 | 0.11 | 0.09 | -0.01 | 5/3/2024 | 5/6/2024 10:58:55 AM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.04 | 0.05 | 0.00 | 5/6/2024 10:58:55 AM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.02 | 0.02 | 0.00 | 5/6/2024 10:58:55 AM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.01 | 0.00 | 5/6/2024 10:58:55 AM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:58:55 AM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:58:55 AM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:58:55 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 | 1.78 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:58:55 AM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:58:55 AM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:58:55 AM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:58:55 AM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:58:55 AM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:58:55 AM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:58:55 AM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:58:55 AM EST | |||
| 23.00 | 0.00 | 0.15 | % | 0 | 0 | 0.37 | 0.00 | 0.03 | 0.00 | 5/6/2024 10:58:55 AM EST | |||
| 24.00 | 0.10 | 0.20 | % | 0 | 0 | 0.28 | -0.10 | 0.11 | 0.00 | 5/6/2024 10:58:55 AM EST | |||
| 25.00 | 0.30 | 0.40 | % | 0 | 0 | 0.26 | -0.24 | 0.16 | -0.01 | 5/6/2024 10:58:55 AM EST | |||
| 26.00 | 0.60 | 0.75 | % | 0 | 0 | 0.25 | -0.42 | 0.20 | -0.01 | 5/6/2024 10:58:55 AM EST | |||
| 27.00 | 1.15 | 1.45 | % | 0 | 0 | 0.35 | -0.62 | 0.19 | -0.01 | 5/6/2024 10:58:55 AM EST | |||
| 28.00 | 1.80 | 2.30 | % | 0 | 0 | 0.43 | -0.79 | 0.15 | -0.01 | 5/6/2024 10:58:55 AM EST | |||
| 29.00 | 2.15 | 4.10 | % | 0 | 0 | 0.49 | -0.89 | 0.09 | -0.01 | 5/6/2024 10:58:55 AM EST | |||
| 30.00 | 3.60 | 5.60 | % | 0 | 0 | 0.39 | -0.96 | 0.05 | 0.00 | 5/6/2024 10:58:55 AM EST | |||
| 31.00 | 4.50 | 6.10 | % | 0 | 0 | 0.78 | -0.98 | 0.02 | 0.00 | 5/6/2024 10:58:55 AM EST | |||
| 32.00 | 5.10 | 6.10 | % | 0 | 0 | 0.86 | -1.00 | 0.01 | 0.00 | 5/6/2024 10:58:55 AM EST | |||
| 33.00 | 6.00 | 7.50 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/6/2024 10:58:55 AM EST | |||
| 34.00 | 7.60 | 8.30 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/6/2024 10:58:55 AM EST | |||
| 35.00 | 8.60 | 9.30 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/6/2024 10:58:55 AM EST |