Cboe Global Markets

MT - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

ArcelorMittal SA (ADR) (mt)

2025-05-19 15:59:59 ET (Delayed)
Bid: 
30.8
Ask: 
32
Vol: 
1,203,347
Last: 
31.2
Change: 
+0.48 (+1.563%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MT 30.000
1.66
+0
1.3
2.4
0
0.91
0.7995
0.1844
1
MT 30.500
0.7
-0.025
0.9
1.05
4
0.42
0.705
0.2458
0
MT 31.000
0.47
+0
0.6
0.7
0
0.41
0.5742
0.2979
12
MT 31.500
0.35
+0.1
0.35
0.4
4
0.38
0.4207
0.3087
12
MT 32.000
0.4
+0
0.15
0.25
0
0.35
0.2752
0.2676
68
MT 32.500
0
+0
0.05
0.15
0
0.38
0.1607
0.1969
0
Fri May 23 2025
Strike
MT 30.000
MT 30.500
MT 31.000
MT 31.500
MT 32.000
MT 32.500
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MT 30.000
0.18
-0.12
0.1
0.2
2
0.44
-0.2012
0.1855
9
MT 30.500
0.45
-0.05
0.2
0.3
1
0.41
-0.2965
0.2476
27
MT 31.000
0.7
+0
0.4
0.5
0
0.42
-0.4284
0.3004
1
MT 31.500
0
+0
0.6
0.7
0
0.4
-0.5836
0.3116
0
MT 32.000
0
+0
0.95
1.05
0
0.39
-0.7304
0.2699
0
MT 32.500
0
+0
0.35
1.45
0
0.39
-0.8457
0.198
0
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MT 30.000
1.2
+0
1.5
1.6
0
0.37
0.7452
0.1589
22
MT 30.500
0
+0
1.15
1.25
0
0.36
0.6613
0.1871
0
MT 31.000
1
+0
0.8
1
0
0.42
0.5636
0.2075
115
MT 31.500
0.75
+0
0.55
0.65
0
0.33
0.4577
0.2141
1
MT 32.000
0.3
+0
0.35
1.2
0
0.33
0.3526
0.204
16
MT 32.500
0
+0
0.2
0.35
0
0.32
0.2574
0.1791
0
Fri May 30 2025
Strike
MT 30.000
MT 30.500
MT 31.000
MT 31.500
MT 32.000
MT 32.500
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MT 30.000
1.07
+0
0.25
0.35
0
0.36
-0.2564
0.16
1
MT 30.500
0
+0
0.4
0.5
0
0.36
-0.341
0.1886
0
MT 31.000
0.8
-0.125
0.55
0.7
1
0.35
-0.4396
0.2092
22
MT 31.500
0
+0
0.8
0.95
0
0.34
-0.5465
0.2161
0
MT 32.000
0
+0
1.1
1.25
0
0.33
-0.6528
0.2062
0
MT 32.500
1.55
-0.6
0.45
1.6
56
0.34
-0.7493
0.1822
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.