M&T Bank Corporation (MTB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240719C00115000 | 2023-12-04 1:07PM EDT | 115.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTB240719C00120000 | 2024-02-27 12:09PM EDT | 120.00 | 22.40 | 27.60 | 28.50 | 0.00 | - | 1 | 2 | 0.00% |
| MTB240719C00125000 | 2024-01-10 11:47AM EDT | 125.00 | 19.00 | 14.90 | 15.40 | 0.00 | - | 1 | 6 | 0.00% |
| MTB240719C00130000 | 2024-05-15 10:31AM EDT | 130.00 | 26.00 | 23.80 | 25.00 | 0.00 | - | 1 | 11 | 34.57% |
| MTB240719C00135000 | 2024-05-08 1:08PM EDT | 135.00 | 17.65 | 19.40 | 21.20 | 0.00 | - | 2 | 17 | 36.80% |
| MTB240719C00140000 | 2024-05-15 12:05PM EDT | 140.00 | 16.42 | 15.30 | 16.80 | 0.00 | - | 1 | 25 | 33.34% |
| MTB240719C00145000 | 2024-05-16 1:11PM EDT | 145.00 | 12.00 | 10.30 | 13.00 | 0.00 | - | 2 | 82 | 31.66% |
| MTB240719C00150000 | 2024-05-16 2:43PM EDT | 150.00 | 8.30 | 8.00 | 8.50 | 0.00 | - | 1 | 163 | 25.54% |
| MTB240719C00155000 | 2024-05-17 12:14PM EDT | 155.00 | 5.80 | 5.40 | 6.80 | +0.10 | +1.75% | 4 | 224 | 28.89% |
| MTB240719C00160000 | 2024-05-17 12:42PM EDT | 160.00 | 3.56 | 3.30 | 3.70 | -0.33 | -8.48% | 12 | 747 | 24.34% |
| MTB240719C00165000 | 2024-05-17 12:22PM EDT | 165.00 | 2.35 | 1.90 | 2.35 | -0.30 | -11.32% | 1 | 92 | 24.50% |
| MTB240719C00170000 | 2024-05-16 12:49PM EDT | 170.00 | 1.45 | 1.10 | 1.40 | 0.00 | - | 2 | 212 | 24.43% |
| MTB240719C00175000 | 2024-05-15 10:51AM EDT | 175.00 | 1.00 | 0.55 | 1.00 | 0.00 | - | 1 | 301 | 25.99% |
| MTB240719C00180000 | 2024-05-15 10:51AM EDT | 180.00 | 0.56 | 0.25 | 0.55 | 0.00 | - | 30 | 62 | 25.68% |
| MTB240719C00185000 | 2024-05-15 10:51AM EDT | 185.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 1 | 31 | 31.13% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240719P00065000 | 2024-04-22 12:37PM EDT | 65.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | - | 5 | 103.22% |
| MTB240719P00070000 | 2023-11-16 4:50PM EDT | 70.00 | 1.08 | 0.00 | 2.55 | 0.00 | - | - | 3 | 120.83% |
| MTB240719P00075000 | 2024-05-07 9:46AM EDT | 75.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 88.48% |
| MTB240719P00080000 | 2024-04-12 3:22PM EDT | 80.00 | 0.57 | 0.00 | 0.75 | 0.00 | - | 2 | 18 | 81.35% |
| MTB240719P00085000 | 2023-12-28 10:30AM EDT | 85.00 | 1.05 | 0.25 | 0.95 | 0.00 | - | - | 5 | 81.05% |
| MTB240719P00090000 | 2024-05-10 9:30AM EDT | 90.00 | 1.06 | 0.00 | 0.75 | 0.00 | - | 5 | 167 | 68.21% |
| MTB240719P00095000 | 2024-04-23 2:48PM EDT | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 54 | 62.16% |
| MTB240719P00100000 | 2024-05-07 9:46AM EDT | 100.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 56.40% |
| MTB240719P00105000 | 2024-05-10 10:12AM EDT | 105.00 | 0.12 | 0.00 | 0.95 | 0.00 | - | 2 | 42 | 53.13% |
| MTB240719P00110000 | 2024-05-17 9:30AM EDT | 110.00 | 0.10 | 0.05 | 0.75 | -0.35 | -77.78% | 1 | 62 | 52.32% |
| MTB240719P00115000 | 2024-05-10 2:12PM EDT | 115.00 | 0.25 | 0.10 | 0.00 | 0.00 | - | 5 | 57 | 12.50% |
| MTB240719P00120000 | 2024-05-16 10:57AM EDT | 120.00 | 0.30 | 0.20 | 0.75 | 0.00 | - | 3 | 266 | 41.04% |
| MTB240719P00125000 | 2024-05-14 2:30PM EDT | 125.00 | 0.55 | 0.20 | 0.55 | 0.00 | - | 10 | 131 | 33.13% |
| MTB240719P00130000 | 2024-05-17 9:30AM EDT | 130.00 | 0.75 | 0.55 | 0.75 | -0.10 | -11.76% | 2 | 55 | 30.30% |
| MTB240719P00135000 | 2024-05-15 10:18AM EDT | 135.00 | 1.10 | 0.95 | 2.10 | 0.00 | - | 2 | 95 | 34.90% |
| MTB240719P00140000 | 2024-05-15 3:25PM EDT | 140.00 | 1.85 | 1.55 | 1.90 | 0.00 | - | 4 | 56 | 27.30% |
| MTB240719P00145000 | 2024-05-17 9:41AM EDT | 145.00 | 2.75 | 1.90 | 2.90 | +0.20 | +7.84% | 2 | 55 | 25.67% |
| MTB240719P00150000 | 2024-05-17 12:10PM EDT | 150.00 | 4.20 | 2.85 | 4.50 | -0.50 | -10.64% | 37 | 32 | 24.69% |
| MTB240719P00155000 | 2024-05-16 3:13PM EDT | 155.00 | 6.50 | 6.50 | 6.90 | 0.00 | - | 16 | 23 | 24.54% |
| MTB240719P00160000 | 2024-05-15 10:02AM EDT | 160.00 | 8.83 | 9.50 | 11.20 | 0.00 | - | 2 | 2 | 29.64% |
| MTB240719P00165000 | 2024-04-16 10:02AM EDT | 165.00 | 28.30 | 13.00 | 13.70 | 0.00 | - | - | 1 | 25.18% |
| MTB240719P00180000 | 2024-04-15 1:11PM EDT | 180.00 | 38.70 | 24.40 | 27.60 | 0.00 | - | - | 0 | 32.80% |
© 2024 Yahoo. All rights reserved.