M&T Bank Corporation (MTB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:13AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240517C00100000 | 2024-04-16 11:53AM EDT | 100.00 | 38.20 | 44.10 | 47.10 | 0.00 | - | 1 | 0 | 124.76% |
| MTB240517C00125000 | 2024-04-18 1:01PM EDT | 125.00 | 15.38 | 20.30 | 22.30 | 0.00 | - | 1 | 4 | 66.36% |
| MTB240517C00130000 | 2024-04-09 10:30AM EDT | 130.00 | 13.60 | 14.00 | 16.30 | 0.00 | - | 14 | 12 | 37.31% |
| MTB240517C00135000 | 2024-04-19 12:35PM EDT | 135.00 | 9.74 | 10.90 | 11.70 | 0.00 | - | 3 | 41 | 34.18% |
| MTB240517C00140000 | 2024-04-29 3:56PM EDT | 140.00 | 7.70 | 7.00 | 7.80 | 0.00 | - | 1 | 154 | 34.03% |
| MTB240517C00145000 | 2024-04-30 3:40PM EDT | 145.00 | 3.53 | 3.70 | 4.10 | 0.00 | - | 8 | 509 | 28.91% |
| MTB240517C00150000 | 2024-04-30 3:45PM EDT | 150.00 | 1.59 | 1.60 | 1.75 | 0.00 | - | 42 | 681 | 26.75% |
| MTB240517C00155000 | 2024-04-26 2:31PM EDT | 155.00 | 1.25 | 0.55 | 0.70 | 0.00 | - | 48 | 807 | 27.25% |
| MTB240517C00160000 | 2024-04-30 3:59PM EDT | 160.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 2 | 299 | 27.83% |
| MTB240517C00165000 | 2024-04-26 10:07AM EDT | 165.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 1 | 86 | 33.30% |
| MTB240517C00170000 | 2024-04-24 1:32PM EDT | 170.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 52.83% |
| MTB240517C00175000 | 2024-04-26 2:03PM EDT | 175.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 51.37% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240517P00070000 | 2024-04-10 10:44AM EDT | 70.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | - | 2 | 173.44% |
| MTB240517P00080000 | 2024-04-11 2:38PM EDT | 80.00 | 0.12 | 0.00 | 0.70 | 0.00 | - | 1 | 72 | 144.92% |
| MTB240517P00095000 | 2024-04-10 12:02PM EDT | 95.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | - | 1 | 98.44% |
| MTB240517P00100000 | 2024-04-08 10:44AM EDT | 100.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | - | 1 | 88.09% |
| MTB240517P00105000 | 2024-04-08 3:55PM EDT | 105.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 21 | 21 | 72.66% |
| MTB240517P00110000 | 2024-04-26 2:26PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 27 | 51.56% |
| MTB240517P00115000 | 2024-04-22 10:25AM EDT | 115.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 1,051 | 66.50% |
| MTB240517P00120000 | 2024-04-23 10:57AM EDT | 120.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 28 | 56.64% |
| MTB240517P00125000 | 2024-04-30 3:55PM EDT | 125.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 361 | 55.54% |
| MTB240517P00130000 | 2024-04-30 12:58PM EDT | 130.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 4 | 203 | 36.67% |
| MTB240517P00135000 | 2024-04-30 12:26PM EDT | 135.00 | 0.60 | 0.50 | 0.70 | 0.00 | - | 2 | 173 | 33.06% |
| MTB240517P00140000 | 2024-04-30 11:03AM EDT | 140.00 | 1.32 | 1.30 | 1.50 | 0.00 | - | 30 | 284 | 30.40% |
| MTB240517P00145000 | 2024-04-30 1:09PM EDT | 145.00 | 3.20 | 2.85 | 3.10 | 0.00 | - | 19 | 296 | 28.30% |
| MTB240517P00150000 | 2024-04-30 10:29AM EDT | 150.00 | 6.70 | 5.70 | 6.20 | +0.60 | +9.84% | 1 | 42 | 30.01% |
| MTB240517P00155000 | 2024-04-15 1:42PM EDT | 155.00 | 15.40 | 9.50 | 10.00 | 0.00 | - | 2 | 1 | 30.03% |
| MTB240517P00160000 | 2024-04-26 10:08AM EDT | 160.00 | 11.91 | 13.10 | 14.80 | 0.00 | - | 2 | 2 | 36.60% |
© 2024 Yahoo. All rights reserved.