M&T Bank Corporation (MTB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240621C00065000 | 2023-08-30 2:57PM EDT | 65.00 | 62.71 | 60.50 | 65.00 | 0.00 | - | - | 7 | 0.00% |
| MTB240621C00070000 | 2023-07-20 10:24AM EDT | 70.00 | 67.20 | 57.10 | 60.20 | 0.00 | - | - | 1 | 0.00% |
| MTB240621C00075000 | 2023-07-20 10:19AM EDT | 75.00 | 63.60 | 52.60 | 56.00 | 0.00 | - | - | 1 | 0.00% |
| MTB240621C00110000 | 2024-01-08 4:11PM EDT | 110.00 | 30.15 | 23.30 | 25.30 | 0.00 | - | 1 | 23 | 0.00% |
| MTB240621C00115000 | 2024-05-07 12:25PM EDT | 115.00 | 34.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTB240621C00120000 | 2024-05-07 12:26PM EDT | 120.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MTB240621C00125000 | 2024-05-10 12:42PM EDT | 125.00 | 28.94 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MTB240621C00130000 | 2024-05-24 3:08PM EDT | 130.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTB240621C00135000 | 2024-05-20 9:44AM EDT | 135.00 | 19.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MTB240621C00140000 | 2024-05-28 2:07PM EDT | 140.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTB240621C00145000 | 2024-05-23 2:25PM EDT | 145.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTB240621C00150000 | 2024-05-28 2:51PM EDT | 150.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.78% |
| MTB240621C00155000 | 2024-05-28 11:23AM EDT | 155.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| MTB240621C00160000 | 2024-05-28 3:22PM EDT | 160.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MTB240621C00165000 | 2024-05-28 1:01PM EDT | 165.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MTB240621C00170000 | 2024-05-28 11:22AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MTB240621C00175000 | 2024-05-20 11:43AM EDT | 175.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MTB240621C00180000 | 2024-05-17 12:10PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MTB240621C00185000 | 2024-04-17 10:38AM EDT | 185.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 57.40% |
| MTB240621C00190000 | 2024-03-11 3:51PM EDT | 190.00 | 0.30 | 0.00 | 0.85 | 0.00 | - | 1 | 143 | 55.62% |
| MTB240621C00195000 | 2023-10-19 9:54AM EDT | 195.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 58.89% |
| MTB240621C00200000 | 2023-07-24 10:42AM EDT | 200.00 | 1.95 | 0.20 | 1.30 | 0.00 | - | 1 | 3 | 72.27% |
| MTB240621C00210000 | 2024-05-09 2:26PM EDT | 210.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240621P00055000 | 2024-04-09 11:24AM EDT | 55.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 2 | 9 | 192.19% |
| MTB240621P00060000 | 2024-04-15 11:56AM EDT | 60.00 | 0.09 | 0.00 | 0.70 | 0.00 | - | 1 | 5 | 176.56% |
| MTB240621P00065000 | 2024-04-03 1:54PM EDT | 65.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 11 | 111 | 117.19% |
| MTB240621P00070000 | 2023-11-01 11:15AM EDT | 70.00 | 2.10 | 0.00 | 2.75 | 0.00 | - | 1 | 5 | 193.16% |
| MTB240621P00075000 | 2024-05-06 12:17PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MTB240621P00080000 | 2024-04-24 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 10 | 144 | 125.10% |
| MTB240621P00085000 | 2024-05-01 10:25AM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MTB240621P00090000 | 2024-05-10 9:30AM EDT | 90.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MTB240621P00095000 | 2024-05-01 2:03PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MTB240621P00100000 | 2024-05-06 12:17PM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MTB240621P00105000 | 2024-05-28 3:58PM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MTB240621P00110000 | 2024-05-20 2:47PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MTB240621P00115000 | 2024-05-21 11:11AM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MTB240621P00120000 | 2024-05-07 11:11AM EDT | 120.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MTB240621P00125000 | 2024-05-28 9:52AM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MTB240621P00130000 | 2024-05-28 11:23AM EDT | 130.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MTB240621P00135000 | 2024-05-28 3:36PM EDT | 135.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MTB240621P00140000 | 2024-05-28 12:22PM EDT | 140.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MTB240621P00145000 | 2024-05-28 3:37PM EDT | 145.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| MTB240621P00150000 | 2024-05-28 3:10PM EDT | 150.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| MTB240621P00155000 | 2024-05-24 1:53PM EDT | 155.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTB240621P00160000 | 2024-05-15 3:55PM EDT | 160.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MTB240621P00165000 | 2024-05-28 10:06AM EDT | 165.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.