M&T Bank Corporation (MTB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:11PM EDT. Market open.
Strike:135.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240517C00135000 | 2024-04-19 12:35PM EDT | 2024-05-17 | 9.74 | 18.90 | 20.20 | 0.00 | - | 3 | 41 | 98.83% |
| MTB240621C00135000 | 2024-05-10 12:42PM EDT | 2024-06-21 | 19.20 | 18.60 | 21.00 | 0.00 | - | 1 | 172 | 43.31% |
| MTB240719C00135000 | 2024-05-08 1:08PM EDT | 2024-07-19 | 17.65 | 20.20 | 20.70 | 0.00 | - | 1 | 17 | 30.86% |
| MTB240920C00135000 | 2024-05-07 12:45PM EDT | 2024-09-20 | 18.65 | 22.30 | 22.90 | 0.00 | - | 2 | 10 | 31.30% |
| MTB241018C00135000 | 2024-04-16 10:48AM EDT | 2024-10-18 | 14.60 | 23.10 | 24.10 | 0.00 | - | 5 | 7 | 32.36% |
| MTB250117C00135000 | 2024-05-14 11:41AM EDT | 2025-01-17 | 26.75 | 26.00 | 26.80 | 0.00 | - | 2 | 45 | 32.43% |
| MTB260116C00135000 | 2024-04-16 1:30PM EDT | 2026-01-16 | 24.10 | 32.80 | 35.50 | 0.00 | - | 2 | 3 | 33.43% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240517P00135000 | 2024-05-09 9:30AM EDT | 2024-05-17 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 168 | 62.11% |
| MTB240621P00135000 | 2024-05-15 11:32AM EDT | 2024-06-21 | 0.34 | 0.25 | 0.40 | -0.01 | -2.86% | 3 | 341 | 27.83% |
| MTB240719P00135000 | 2024-05-15 10:18AM EDT | 2024-07-19 | 1.10 | 0.90 | 1.25 | -0.24 | -17.91% | 2 | 95 | 28.80% |
| MTB240920P00135000 | 2024-05-06 12:12PM EDT | 2024-09-20 | 4.60 | 2.65 | 3.00 | 0.00 | - | 10 | 257 | 28.42% |
| MTB241018P00135000 | 2024-05-15 1:02PM EDT | 2024-10-18 | 3.70 | 3.50 | 3.90 | -6.40 | -63.37% | 6 | 22 | 28.92% |
| MTB241115P00135000 | 2024-05-03 12:14PM EDT | 2024-11-15 | 6.80 | 4.20 | 4.70 | 0.00 | - | 2 | 33 | 29.10% |
| MTB250117P00135000 | 2024-05-09 12:06PM EDT | 2025-01-17 | 6.80 | 5.80 | 6.10 | 0.00 | - | 8 | 77 | 28.69% |
| MTB260116P00135000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 12.40 | 12.10 | 13.10 | -8.10 | -39.51% | 1 | 3 | 28.77% |
© 2024 Yahoo. All rights reserved.