M&T Bank Corporation (MTB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:16PM EDT. Market open.
Strike:130.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240517C00130000 | 2024-04-09 10:30AM EDT | 2024-05-17 | 13.60 | 20.50 | 25.00 | 0.00 | - | 14 | 12 | 145.51% |
| MTB240621C00130000 | 2024-05-08 10:19AM EDT | 2024-06-21 | 19.86 | 23.30 | 25.20 | 0.00 | - | 1 | 103 | 43.29% |
| MTB240719C00130000 | 2024-05-10 3:41PM EDT | 2024-07-19 | 26.00 | 24.70 | 25.80 | +0.30 | +1.17% | 1 | 12 | 37.62% |
| MTB240920C00130000 | 2024-02-02 1:35PM EDT | 2024-09-20 | 16.04 | 16.60 | 18.60 | 0.00 | - | 1 | 1 | 0.00% |
| MTB241115C00130000 | 2024-04-10 1:57PM EDT | 2024-11-15 | 16.30 | 27.80 | 30.40 | 0.00 | - | - | 1 | 38.42% |
| MTB250117C00130000 | 2024-04-10 9:52AM EDT | 2025-01-17 | 18.30 | 28.60 | 31.10 | 0.00 | - | 1 | 106 | 35.00% |
| MTB260116C00130000 | 2023-12-14 3:40PM EDT | 2026-01-16 | 32.41 | 21.50 | 25.00 | 0.00 | - | 2 | 6 | 10.13% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240517P00130000 | 2024-05-14 12:03PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 367 | 77.34% |
| MTB240621P00130000 | 2024-05-15 1:40PM EDT | 2024-06-21 | 0.35 | 0.15 | 0.35 | +0.10 | +40.00% | 1 | 222 | 33.01% |
| MTB240719P00130000 | 2024-05-14 12:15PM EDT | 2024-07-19 | 0.85 | 0.65 | 0.80 | 0.00 | - | 1 | 55 | 30.38% |
| MTB240920P00130000 | 2024-04-30 9:45AM EDT | 2024-09-20 | 4.40 | 1.90 | 2.20 | 0.00 | - | 55 | 77 | 29.60% |
| MTB241018P00130000 | 2024-05-09 3:31PM EDT | 2024-10-18 | 3.30 | 2.60 | 3.00 | 0.00 | - | 5 | 51 | 30.13% |
| MTB241115P00130000 | 2024-05-15 2:18PM EDT | 2024-11-15 | 3.55 | 3.30 | 3.70 | -0.25 | -6.58% | 2 | 124 | 30.21% |
| MTB250117P00130000 | 2024-05-07 2:27PM EDT | 2025-01-17 | 6.20 | 4.60 | 5.00 | 0.00 | - | 8 | 241 | 29.80% |
| MTB260116P00130000 | 2024-05-15 12:30PM EDT | 2026-01-16 | 11.00 | 10.60 | 11.40 | -2.80 | -20.29% | 1 | 3 | 29.32% |
© 2024 Yahoo. All rights reserved.