New Zealand markets open in 2 hours 57 minutes

M&T Bank Corporation (MTB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
154.26-0.79 (-0.51%)
As of 03:03PM EDT. Market open.
In the money
Show:ListStraddle
Strike:160.00
Callsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTB240517C001600002024-05-14 3:55PM EDT2024-05-170.350.000.15+0.02+6.06%144628.71%
MTB240621C001600002024-05-15 12:52PM EDT2024-06-211.901.601.80-0.19-9.09%771,04719.96%
MTB240719C001600002024-05-15 9:50AM EDT2024-07-194.703.804.10+0.36+8.29%256724.67%
MTB240920C001600002024-05-13 10:07AM EDT2024-09-207.406.606.900.00-29225.50%
MTB241018C001600002024-05-02 12:16PM EDT2024-10-186.008.108.500.00-13227.11%
MTB241115C001600002024-05-14 3:28PM EDT2024-11-1510.459.309.900.00-2828.19%
MTB250117C001600002024-05-03 10:07AM EDT2025-01-178.9011.3013.000.00-118830.46%
MTB260116C001600002024-05-15 2:29PM EDT2026-01-1620.8020.2021.60+5.20+33.33%1830.19%
Putsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTB240517P001600002024-05-02 10:08AM EDT2024-05-1713.305.006.500.00-20247.95%
MTB240621P001600002024-05-15 12:41PM EDT2024-06-217.947.908.40-3.16-28.47%6724.83%
MTB240719P001600002024-05-15 10:02AM EDT2024-07-198.839.5010.00-1.87-17.48%2125.34%
MTB240920P001600002024-05-15 10:38AM EDT2024-09-2011.5011.9012.40-4.60-28.57%81024.86%
MTB250117P001600002024-05-01 3:07PM EDT2025-01-1720.2014.9016.200.00--125.48%
MTB260116P001600002024-04-04 10:35AM EDT2026-01-1630.7726.3027.700.00-2530.69%