M&T Bank Corporation (MTB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240920C00110000 | 2024-03-04 10:40AM EDT | 110.00 | 34.10 | 31.90 | 33.10 | 0.00 | - | 5 | 5 | 0.00% |
| MTB240920C00115000 | 2024-05-07 12:25PM EDT | 115.00 | 35.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MTB240920C00120000 | 2024-05-07 12:26PM EDT | 120.00 | 30.81 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| MTB240920C00125000 | 2024-05-07 12:59PM EDT | 125.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| MTB240920C00130000 | 2024-02-02 1:35PM EDT | 130.00 | 16.04 | 16.60 | 18.60 | 0.00 | - | 1 | 1 | 0.00% |
| MTB240920C00135000 | 2024-05-07 12:45PM EDT | 135.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.00% |
| MTB240920C00140000 | 2024-04-18 1:11PM EDT | 140.00 | 11.00 | 17.40 | 18.30 | 0.00 | - | 1 | 20 | 32.89% |
| MTB240920C00145000 | 2024-05-20 2:48PM EDT | 145.00 | 13.64 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 0.00% |
| MTB240920C00150000 | 2024-05-17 2:17PM EDT | 150.00 | 11.03 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| MTB240920C00155000 | 2024-05-17 10:49AM EDT | 155.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 11 | 99 | 0.78% |
| MTB240920C00160000 | 2024-05-17 2:13PM EDT | 160.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 3 | 94 | 1.56% |
| MTB240920C00165000 | 2024-05-20 11:30AM EDT | 165.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 10 | 136 | 3.13% |
| MTB240920C00170000 | 2024-05-20 2:00PM EDT | 170.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 4 | 173 | 3.13% |
| MTB240920C00175000 | 2024-05-20 12:00PM EDT | 175.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 6.25% |
| MTB240920C00180000 | 2024-05-10 12:00PM EDT | 180.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 6.25% |
| MTB240920C00185000 | 2024-04-22 12:01PM EDT | 185.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 6.25% |
| MTB240920C00195000 | 2024-05-15 10:51AM EDT | 195.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 41 | 6.25% |
| MTB240920C00210000 | 2024-03-04 10:33AM EDT | 210.00 | 0.45 | 0.05 | 1.20 | 0.00 | - | 10 | 10 | 37.53% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240920P00070000 | 2024-04-18 10:42AM EDT | 70.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 2 | 28 | 68.12% |
| MTB240920P00075000 | 2024-03-22 10:46AM EDT | 75.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 10 | 10 | 63.33% |
| MTB240920P00080000 | 2024-05-01 1:18PM EDT | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 25.00% |
| MTB240920P00085000 | 2024-04-24 12:05PM EDT | 85.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 12 | 25.00% |
| MTB240920P00090000 | 2024-02-28 3:47PM EDT | 90.00 | 1.20 | 0.20 | 1.00 | 0.00 | - | 1 | 36 | 52.37% |
| MTB240920P00095000 | 2024-05-16 3:45PM EDT | 95.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| MTB240920P00100000 | 2024-04-24 10:32AM EDT | 100.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| MTB240920P00105000 | 2024-04-24 9:33AM EDT | 105.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 12.50% |
| MTB240920P00110000 | 2024-05-15 10:21AM EDT | 110.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 12.50% |
| MTB240920P00115000 | 2024-05-16 9:31AM EDT | 115.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 662 | 12.50% |
| MTB240920P00120000 | 2024-04-17 12:59PM EDT | 120.00 | 4.23 | 0.80 | 1.15 | 0.00 | - | 5 | 17 | 31.75% |
| MTB240920P00125000 | 2024-05-16 10:53AM EDT | 125.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| MTB240920P00130000 | 2024-04-30 9:45AM EDT | 130.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 55 | 77 | 6.25% |
| MTB240920P00135000 | 2024-05-17 1:21PM EDT | 135.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 1 | 258 | 6.25% |
| MTB240920P00140000 | 2024-05-14 3:52PM EDT | 140.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 10 | 45 | 3.13% |
| MTB240920P00145000 | 2024-05-20 11:29AM EDT | 145.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 1.56% |
| MTB240920P00150000 | 2024-05-16 1:46PM EDT | 150.00 | 6.97 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.78% |
| MTB240920P00155000 | 2024-05-15 12:16PM EDT | 155.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MTB240920P00160000 | 2024-05-17 12:24PM EDT | 160.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| MTB240920P00165000 | 2024-05-15 10:38AM EDT | 165.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| MTB240920P00170000 | 2024-05-15 10:38AM EDT | 170.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.