M&T Bank Corporation (MTB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240621C00120000 | 2024-05-07 12:26PM EDT | 2024-06-21 | 29.20 | 32.70 | 37.50 | 0.00 | - | 5 | 78 | 78.97% |
| MTB240719C00120000 | 2024-02-27 12:09PM EDT | 2024-07-19 | 22.40 | 27.60 | 28.50 | 0.00 | - | 1 | 2 | 0.00% |
| MTB240920C00120000 | 2024-05-07 12:26PM EDT | 2024-09-20 | 30.81 | 34.20 | 36.80 | 0.00 | - | - | 5 | 39.09% |
| MTB250117C00120000 | 2024-05-15 12:22PM EDT | 2025-01-17 | 38.10 | 37.00 | 39.90 | +4.10 | +12.06% | 1 | 20 | 38.90% |
| MTB260116C00120000 | 2024-05-13 10:43AM EDT | 2026-01-16 | 43.76 | 42.40 | 45.80 | 0.00 | - | 1 | 8 | 35.38% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240517P00120000 | 2024-05-06 10:07AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.35 | 0.00 | - | 10 | 38 | 143.75% |
| MTB240621P00120000 | 2024-05-07 11:11AM EDT | 2024-06-21 | 0.25 | 0.05 | 0.75 | 0.00 | - | 10 | 291 | 53.66% |
| MTB240719P00120000 | 2024-05-08 1:08PM EDT | 2024-07-19 | 0.52 | 0.30 | 0.75 | 0.00 | - | 6 | 264 | 40.72% |
| MTB240920P00120000 | 2024-04-17 12:59PM EDT | 2024-09-20 | 4.23 | 0.95 | 1.20 | 0.00 | - | 5 | 17 | 32.74% |
| MTB241018P00120000 | 2024-04-30 2:43PM EDT | 2024-10-18 | 3.20 | 1.40 | 1.75 | 0.00 | - | 2 | 60 | 33.00% |
| MTB241115P00120000 | 2024-04-22 3:36PM EDT | 2024-11-15 | 4.00 | 1.85 | 2.30 | 0.00 | - | 1 | 7 | 33.09% |
| MTB250117P00120000 | 2024-05-08 3:01PM EDT | 2025-01-17 | 3.75 | 2.85 | 3.30 | 0.00 | - | 20 | 453 | 32.33% |
| MTB250620P00120000 | 2024-05-07 9:34AM EDT | 2025-06-20 | 6.80 | 4.70 | 5.70 | 0.00 | - | - | 8 | 31.52% |
| MTB260116P00120000 | 2024-04-05 11:39AM EDT | 2026-01-16 | 13.40 | 9.70 | 10.60 | 0.00 | - | 1 | 101 | 34.37% |
© 2024 Yahoo. All rights reserved.