M&T Bank Corporation (MTB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:16PM EDT. Market open.
Strike:145.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240517C00145000 | 2024-05-15 12:11PM EDT | 2024-05-17 | 10.00 | 8.90 | 9.80 | +0.90 | +9.89% | 5 | 504 | 65.33% |
| MTB240621C00145000 | 2024-05-15 12:18PM EDT | 2024-06-21 | 10.50 | 10.00 | 10.70 | -0.95 | -8.30% | 1 | 564 | 25.21% |
| MTB240719C00145000 | 2024-05-08 2:03PM EDT | 2024-07-19 | 10.39 | 12.00 | 13.10 | 0.00 | - | 1 | 80 | 30.42% |
| MTB240920C00145000 | 2024-04-15 11:15AM EDT | 2024-09-20 | 10.20 | 15.30 | 16.30 | 0.00 | - | 3 | 33 | 31.53% |
| MTB241018C00145000 | 2024-05-09 10:44AM EDT | 2024-10-18 | 15.34 | 16.00 | 16.70 | 0.00 | - | 6 | 57 | 29.66% |
| MTB241115C00145000 | 2024-04-17 12:20PM EDT | 2024-11-15 | 10.90 | 17.40 | 18.30 | 0.00 | - | - | 4 | 31.28% |
| MTB250117C00145000 | 2024-04-30 10:30AM EDT | 2025-01-17 | 15.69 | 18.80 | 20.00 | 0.00 | - | 1 | 71 | 30.61% |
| MTB260116C00145000 | 2024-05-09 12:22PM EDT | 2026-01-16 | 27.10 | 27.50 | 29.20 | 0.00 | - | 1 | 14 | 31.78% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240517P00145000 | 2024-05-14 3:44PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.75 | 0.00 | - | 3 | 501 | 54.00% |
| MTB240621P00145000 | 2024-05-15 11:35AM EDT | 2024-06-21 | 1.15 | 1.15 | 1.30 | -0.35 | -23.33% | 4 | 203 | 23.10% |
| MTB240719P00145000 | 2024-05-10 3:42PM EDT | 2024-07-19 | 2.70 | 2.75 | 2.90 | -0.30 | -10.00% | 3 | 53 | 25.46% |
| MTB240920P00145000 | 2024-05-03 11:56AM EDT | 2024-09-20 | 8.40 | 5.00 | 5.40 | 0.00 | - | 1 | 20 | 26.11% |
| MTB241018P00145000 | 2024-03-15 1:08PM EDT | 2024-10-18 | 13.90 | 17.00 | 19.40 | 0.00 | - | - | 3 | 57.76% |
| MTB250117P00145000 | 2024-05-14 3:47PM EDT | 2025-01-17 | 9.00 | 8.80 | 9.10 | 0.00 | - | 1 | 8 | 26.81% |
| MTB250620P00145000 | 2024-05-01 2:41PM EDT | 2025-06-20 | 15.92 | 12.00 | 12.80 | 0.00 | - | - | 3 | 27.20% |
| MTB260116P00145000 | 2024-05-15 12:14PM EDT | 2026-01-16 | 16.20 | 15.80 | 16.80 | -6.20 | -27.68% | 1 | 2 | 27.40% |
© 2024 Yahoo. All rights reserved.