M&T Bank Corporation (MTB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240719C00115000 | 2023-12-04 1:07PM EDT | 115.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTB240719C00120000 | 2024-05-30 10:44AM EDT | 120.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTB240719C00125000 | 2024-01-10 11:47AM EDT | 125.00 | 19.00 | 14.90 | 15.40 | 0.00 | - | 1 | 6 | 0.00% |
| MTB240719C00130000 | 2024-06-06 12:08PM EDT | 130.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MTB240719C00135000 | 2024-06-06 12:20PM EDT | 135.00 | 13.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MTB240719C00140000 | 2024-06-10 12:31PM EDT | 140.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTB240719C00145000 | 2024-06-10 11:19AM EDT | 145.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MTB240719C00150000 | 2024-06-10 3:52PM EDT | 150.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MTB240719C00155000 | 2024-06-10 1:34PM EDT | 155.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| MTB240719C00160000 | 2024-06-10 2:42PM EDT | 160.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| MTB240719C00165000 | 2024-05-29 10:56AM EDT | 165.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MTB240719C00170000 | 2024-06-10 10:38AM EDT | 170.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MTB240719C00175000 | 2024-05-24 10:36AM EDT | 175.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MTB240719C00180000 | 2024-05-29 2:16PM EDT | 180.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MTB240719C00185000 | 2024-05-24 9:30AM EDT | 185.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240719P00065000 | 2024-04-22 12:37PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MTB240719P00070000 | 2023-11-16 4:50PM EDT | 70.00 | 1.08 | 0.00 | 2.55 | 0.00 | - | - | 3 | 144.24% |
| MTB240719P00075000 | 2024-05-07 9:46AM EDT | 75.00 | 0.31 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 94.43% |
| MTB240719P00080000 | 2024-04-12 3:22PM EDT | 80.00 | 0.57 | 0.00 | 0.75 | 0.00 | - | 2 | 18 | 95.02% |
| MTB240719P00085000 | 2023-12-28 10:30AM EDT | 85.00 | 1.05 | 0.25 | 0.95 | 0.00 | - | - | 5 | 94.04% |
| MTB240719P00090000 | 2024-06-05 1:08PM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MTB240719P00095000 | 2024-05-20 3:12PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MTB240719P00100000 | 2024-06-07 3:36PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| MTB240719P00105000 | 2024-05-10 10:12AM EDT | 105.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 2 | 42 | 53.32% |
| MTB240719P00110000 | 2024-06-06 2:24PM EDT | 110.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MTB240719P00115000 | 2024-06-05 12:14PM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MTB240719P00120000 | 2024-06-10 10:49AM EDT | 120.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MTB240719P00125000 | 2024-06-10 11:41AM EDT | 125.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| MTB240719P00130000 | 2024-06-10 3:13PM EDT | 130.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| MTB240719P00135000 | 2024-06-10 11:13AM EDT | 135.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| MTB240719P00140000 | 2024-06-10 3:44PM EDT | 140.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MTB240719P00145000 | 2024-06-10 3:44PM EDT | 145.00 | 5.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MTB240719P00150000 | 2024-06-10 12:05PM EDT | 150.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MTB240719P00155000 | 2024-06-04 11:04AM EDT | 155.00 | 9.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTB240719P00160000 | 2024-06-05 3:28PM EDT | 160.00 | 14.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTB240719P00165000 | 2024-04-16 10:02AM EDT | 165.00 | 28.30 | 13.00 | 13.70 | 0.00 | - | - | 1 | 0.00% |
| MTB240719P00180000 | 2024-04-15 1:11PM EDT | 180.00 | 38.70 | 24.40 | 27.60 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.