M&T Bank Corporation (MTB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240621C00065000 | 2023-08-30 2:57PM EDT | 65.00 | 62.71 | 60.50 | 65.00 | 0.00 | - | - | 7 | 0.00% |
| MTB240621C00070000 | 2023-07-20 10:24AM EDT | 70.00 | 67.20 | 57.10 | 60.20 | 0.00 | - | - | 1 | 0.00% |
| MTB240621C00075000 | 2023-07-20 10:19AM EDT | 75.00 | 63.60 | 52.60 | 56.00 | 0.00 | - | - | 1 | 0.00% |
| MTB240621C00110000 | 2024-01-08 4:11PM EDT | 110.00 | 30.15 | 23.30 | 25.30 | 0.00 | - | 1 | 23 | 0.00% |
| MTB240621C00115000 | 2024-05-07 12:25PM EDT | 115.00 | 34.35 | 36.70 | 41.50 | 0.00 | - | 1 | 39 | 52.25% |
| MTB240621C00120000 | 2024-05-07 12:26PM EDT | 120.00 | 29.20 | 32.00 | 36.30 | 0.00 | - | 5 | 78 | 77.25% |
| MTB240621C00125000 | 2024-05-10 12:42PM EDT | 125.00 | 28.94 | 26.70 | 30.90 | 0.00 | - | 10 | 6 | 64.20% |
| MTB240621C00130000 | 2024-05-17 2:07PM EDT | 130.00 | 24.77 | 22.00 | 25.90 | +4.91 | +24.72% | 1 | 103 | 55.52% |
| MTB240621C00135000 | 2024-05-10 12:42PM EDT | 135.00 | 19.20 | 17.10 | 20.90 | 0.00 | - | 10 | 172 | 46.90% |
| MTB240621C00140000 | 2024-05-17 11:40AM EDT | 140.00 | 14.13 | 13.90 | 14.70 | -0.27 | -1.87% | 1 | 207 | 28.08% |
| MTB240621C00145000 | 2024-05-17 3:12PM EDT | 145.00 | 9.88 | 9.20 | 11.20 | -0.42 | -4.08% | 10 | 564 | 31.29% |
| MTB240621C00150000 | 2024-05-17 3:39PM EDT | 150.00 | 5.85 | 5.60 | 7.50 | +0.05 | +0.86% | 2 | 737 | 28.75% |
| MTB240621C00155000 | 2024-05-17 2:01PM EDT | 155.00 | 2.93 | 2.80 | 3.30 | -0.14 | -4.56% | 194 | 589 | 20.31% |
| MTB240621C00160000 | 2024-05-17 3:31PM EDT | 160.00 | 1.38 | 1.25 | 1.55 | -0.30 | -17.86% | 679 | 998 | 20.08% |
| MTB240621C00165000 | 2024-05-17 3:04PM EDT | 165.00 | 0.60 | 0.45 | 0.65 | -0.05 | -7.69% | 12 | 201 | 20.19% |
| MTB240621C00170000 | 2024-05-16 3:47PM EDT | 170.00 | 0.28 | 0.10 | 0.45 | 0.00 | - | 5 | 352 | 23.46% |
| MTB240621C00175000 | 2024-05-09 3:58PM EDT | 175.00 | 0.28 | 0.05 | 0.75 | 0.00 | - | 1 | 63 | 32.18% |
| MTB240621C00180000 | 2024-05-17 12:10PM EDT | 180.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 1 | 63 | 38.33% |
| MTB240621C00185000 | 2024-04-17 10:38AM EDT | 185.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 41.77% |
| MTB240621C00190000 | 2024-03-11 3:51PM EDT | 190.00 | 0.30 | 0.00 | 0.85 | 0.00 | - | 1 | 143 | 47.53% |
| MTB240621C00195000 | 2023-10-19 9:54AM EDT | 195.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 50.34% |
| MTB240621C00200000 | 2023-07-24 10:42AM EDT | 200.00 | 1.95 | 0.20 | 1.30 | 0.00 | - | 1 | 3 | 54.35% |
| MTB240621C00210000 | 2024-05-09 2:26PM EDT | 210.00 | 0.08 | 0.00 | 0.70 | 0.00 | - | 3 | 1 | 53.61% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240621P00055000 | 2024-04-09 11:24AM EDT | 55.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 2 | 9 | 163.18% |
| MTB240621P00060000 | 2024-04-15 11:56AM EDT | 60.00 | 0.09 | 0.00 | 0.70 | 0.00 | - | 1 | 5 | 150.29% |
| MTB240621P00065000 | 2024-04-03 1:54PM EDT | 65.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 11 | 111 | 100.00% |
| MTB240621P00070000 | 2023-11-01 11:15AM EDT | 70.00 | 2.10 | 0.00 | 2.75 | 0.00 | - | 1 | 5 | 164.80% |
| MTB240621P00075000 | 2024-05-06 12:17PM EDT | 75.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 4 | 38 | 117.38% |
| MTB240621P00080000 | 2024-04-24 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 10 | 144 | 107.91% |
| MTB240621P00085000 | 2024-05-01 10:25AM EDT | 85.00 | 0.04 | 0.00 | 0.70 | 0.00 | - | 2 | 15 | 98.93% |
| MTB240621P00090000 | 2024-05-10 9:30AM EDT | 90.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 5 | 380 | 25.00% |
| MTB240621P00095000 | 2024-05-01 2:03PM EDT | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 192 | 83.40% |
| MTB240621P00100000 | 2024-05-06 12:17PM EDT | 100.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 123 | 75.64% |
| MTB240621P00105000 | 2024-04-29 3:26PM EDT | 105.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 73 | 68.21% |
| MTB240621P00110000 | 2024-05-16 12:35PM EDT | 110.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 1,012 | 53.66% |
| MTB240621P00115000 | 2024-04-22 11:00AM EDT | 115.00 | 0.52 | 0.05 | 0.35 | 0.00 | - | 2 | 126 | 53.47% |
| MTB240621P00120000 | 2024-05-07 11:11AM EDT | 120.00 | 0.25 | 0.00 | 0.95 | 0.00 | - | 3 | 291 | 58.33% |
| MTB240621P00125000 | 2024-05-15 9:55AM EDT | 125.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 309 | 51.44% |
| MTB240621P00130000 | 2024-05-17 2:36PM EDT | 130.00 | 0.20 | 0.15 | 0.40 | 0.00 | - | 2 | 221 | 35.01% |
| MTB240621P00135000 | 2024-05-17 9:52AM EDT | 135.00 | 0.35 | 0.10 | 0.60 | +0.01 | +2.94% | 6 | 343 | 31.62% |
| MTB240621P00140000 | 2024-05-15 11:06AM EDT | 140.00 | 0.59 | 0.45 | 0.60 | 0.00 | - | 2 | 198 | 24.78% |
| MTB240621P00145000 | 2024-05-16 3:54PM EDT | 145.00 | 1.15 | 1.05 | 1.55 | -0.09 | -7.26% | 47 | 220 | 25.44% |
| MTB240621P00150000 | 2024-05-17 2:06PM EDT | 150.00 | 2.93 | 2.25 | 2.70 | +0.43 | +17.20% | 14 | 188 | 23.11% |
| MTB240621P00155000 | 2024-05-15 11:34AM EDT | 155.00 | 4.30 | 4.50 | 5.00 | 0.00 | - | 27 | 56 | 22.91% |
| MTB240621P00160000 | 2024-05-15 3:55PM EDT | 160.00 | 7.80 | 7.40 | 8.60 | 0.00 | - | 9 | 12 | 25.18% |
© 2024 Yahoo. All rights reserved.