New Zealand markets open in 2 hours 51 minutes

M&T Bank Corporation (MTB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
154.15-0.91 (-0.59%)
As of 03:09PM EDT. Market open.
In the money
Show:ListStraddle
Strike:150.00
Callsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTB240517C001500002024-05-15 2:33PM EDT2024-05-174.004.204.70-0.12-2.91%1271835.74%
MTB240621C001500002024-05-14 11:39AM EDT2024-06-217.626.206.60+0.74+10.76%273821.47%
MTB240719C001500002024-05-13 11:07AM EDT2024-07-198.408.708.900.00-116225.67%
MTB240920C001500002024-05-10 9:58AM EDT2024-09-2011.5511.6012.200.00-78227.72%
MTB241018C001500002024-05-06 3:53PM EDT2024-10-1811.1013.1013.700.00-25428.96%
MTB241115C001500002024-05-10 9:30AM EDT2024-11-1514.3514.4015.100.00-4629.96%
MTB250117C001500002024-05-09 10:44AM EDT2025-01-1715.6516.3017.200.00-25230.13%
MTB250620C001500002024-05-10 9:30AM EDT2025-06-2019.8520.5022.800.00--432.59%
MTB260116C001500002024-05-14 11:41AM EDT2026-01-1625.8525.1026.400.00-2731.09%
Putsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTB240517P001500002024-05-15 10:33AM EDT2024-05-170.150.050.15-0.21-58.33%631823.34%
MTB240621P001500002024-05-15 11:12AM EDT2024-06-212.502.402.60-0.20-7.41%519022.30%
MTB240719P001500002024-05-10 2:50PM EDT2024-07-194.704.304.500.00-23224.67%
MTB240920P001500002024-05-10 3:23PM EDT2024-09-207.406.907.200.00-157525.33%
MTB241018P001500002024-04-15 2:43PM EDT2024-10-1817.408.108.400.00-216226.03%
MTB241115P001500002024-04-02 11:00AM EDT2024-11-1516.7013.6014.600.00--438.55%
MTB250117P001500002024-05-08 11:07AM EDT2025-01-1713.0010.7011.100.00-33326.20%
MTB250620P001500002024-04-26 2:12PM EDT2025-06-2018.2014.1014.800.00-151426.47%
MTB260116P001500002024-04-24 9:30AM EDT2026-01-1618.0017.8018.80-2.50-12.20%1126.64%