M&T Bank Corporation (MTB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240517C00100000 | 2024-04-16 11:53AM EDT | 100.00 | 38.20 | 45.00 | 49.50 | 0.00 | - | 1 | 0 | 117.92% |
| MTB240517C00125000 | 2024-04-18 1:01PM EDT | 125.00 | 15.38 | 20.20 | 23.90 | 0.00 | - | 1 | 4 | 53.71% |
| MTB240517C00130000 | 2024-04-09 10:30AM EDT | 130.00 | 13.60 | 15.20 | 19.20 | 0.00 | - | 14 | 12 | 75.66% |
| MTB240517C00135000 | 2024-04-19 12:35PM EDT | 135.00 | 9.74 | 11.00 | 14.10 | 0.00 | - | 3 | 41 | 59.77% |
| MTB240517C00140000 | 2024-05-03 2:31PM EDT | 140.00 | 8.10 | 6.00 | 7.90 | +1.00 | +14.08% | 7 | 154 | 32.11% |
| MTB240517C00145000 | 2024-05-03 3:27PM EDT | 145.00 | 4.07 | 3.80 | 4.10 | +0.38 | +10.30% | 35 | 530 | 27.56% |
| MTB240517C00150000 | 2024-05-03 2:07PM EDT | 150.00 | 1.75 | 1.45 | 1.60 | +0.21 | +13.64% | 11 | 684 | 25.06% |
| MTB240517C00155000 | 2024-05-03 3:07PM EDT | 155.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 6 | 815 | 24.66% |
| MTB240517C00160000 | 2024-05-03 10:55AM EDT | 160.00 | 0.15 | 0.05 | 0.20 | -0.05 | -25.00% | 5 | 490 | 27.15% |
| MTB240517C00165000 | 2024-04-26 10:07AM EDT | 165.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 1 | 86 | 32.62% |
| MTB240517C00170000 | 2024-05-01 3:38PM EDT | 170.00 | 0.06 | 0.00 | 0.80 | 0.00 | - | 2 | 10 | 55.91% |
| MTB240517C00175000 | 2024-04-26 2:03PM EDT | 175.00 | 0.12 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 52.83% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240517P00070000 | 2024-04-10 10:44AM EDT | 70.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | - | 2 | 185.55% |
| MTB240517P00080000 | 2024-04-11 2:38PM EDT | 80.00 | 0.12 | 0.00 | 0.70 | 0.00 | - | 1 | 72 | 155.27% |
| MTB240517P00095000 | 2024-04-10 12:02PM EDT | 95.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 81.25% |
| MTB240517P00100000 | 2024-04-08 10:44AM EDT | 100.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 1 | 72.27% |
| MTB240517P00105000 | 2024-04-08 3:55PM EDT | 105.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 21 | 21 | 64.06% |
| MTB240517P00110000 | 2024-04-26 2:26PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 27 | 55.47% |
| MTB240517P00115000 | 2024-04-22 10:25AM EDT | 115.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 1,051 | 71.88% |
| MTB240517P00120000 | 2024-05-01 2:57PM EDT | 120.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 28 | 43.95% |
| MTB240517P00125000 | 2024-05-03 3:44PM EDT | 125.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 13 | 361 | 48.68% |
| MTB240517P00130000 | 2024-05-02 3:49PM EDT | 130.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 372 | 35.65% |
| MTB240517P00135000 | 2024-05-02 3:49PM EDT | 135.00 | 0.40 | 0.15 | 0.30 | 0.00 | - | 3 | 176 | 28.91% |
| MTB240517P00140000 | 2024-05-03 9:52AM EDT | 140.00 | 0.65 | 0.60 | 0.80 | -0.42 | -39.25% | 5 | 482 | 26.03% |
| MTB240517P00145000 | 2024-05-03 2:03PM EDT | 145.00 | 1.75 | 1.90 | 2.10 | -0.85 | -32.69% | 12 | 317 | 23.93% |
| MTB240517P00150000 | 2024-05-01 9:30AM EDT | 150.00 | 6.70 | 4.40 | 4.80 | 0.00 | - | 1 | 42 | 23.02% |
| MTB240517P00155000 | 2024-05-01 3:51PM EDT | 155.00 | 9.00 | 8.10 | 10.60 | 0.00 | - | 2 | 2 | 44.09% |
| MTB240517P00160000 | 2024-05-02 10:08AM EDT | 160.00 | 13.30 | 11.30 | 14.10 | 0.00 | - | 20 | 8 | 36.89% |
© 2024 Yahoo. All rights reserved.