M&T Bank Corporation (MTB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB241018C00110000 | 2024-03-15 10:11AM EDT | 110.00 | 35.60 | 28.70 | 31.10 | 0.00 | - | 1 | 1 | 0.00% |
| MTB241018C00115000 | 2024-05-14 3:26PM EDT | 115.00 | 41.35 | 30.00 | 32.70 | 0.00 | - | 3 | 3 | 23.00% |
| MTB241018C00120000 | 2024-05-30 10:54AM EDT | 120.00 | 28.35 | 28.50 | 30.80 | 0.00 | - | 1 | 1 | 41.49% |
| MTB241018C00125000 | 2024-05-14 3:26PM EDT | 125.00 | 32.80 | 21.40 | 24.20 | 0.00 | - | 3 | 3 | 28.13% |
| MTB241018C00135000 | 2024-05-29 2:13PM EDT | 135.00 | 16.55 | 17.00 | 18.80 | 0.00 | - | 1 | 7 | 35.90% |
| MTB241018C00140000 | 2024-06-13 12:00PM EDT | 140.00 | 10.90 | 12.50 | 14.80 | 0.00 | - | 4 | 18 | 32.63% |
| MTB241018C00145000 | 2024-06-11 1:22PM EDT | 145.00 | 7.70 | 10.70 | 11.40 | 0.00 | - | 2 | 59 | 30.46% |
| MTB241018C00150000 | 2024-06-11 3:31PM EDT | 150.00 | 6.00 | 8.10 | 8.90 | 0.00 | - | 2 | 45 | 29.95% |
| MTB241018C00155000 | 2024-06-11 1:52PM EDT | 155.00 | 4.30 | 5.90 | 6.70 | 0.00 | - | 13 | 37 | 29.19% |
| MTB241018C00160000 | 2024-06-18 2:52PM EDT | 160.00 | 4.78 | 4.30 | 5.10 | 0.00 | - | 10 | 68 | 29.13% |
| MTB241018C00165000 | 2024-06-20 1:12PM EDT | 165.00 | 3.30 | 3.00 | 3.50 | 0.00 | - | 12 | 33 | 27.92% |
| MTB241018C00170000 | 2024-06-10 1:36PM EDT | 170.00 | 2.25 | 2.00 | 2.75 | 0.00 | - | 5 | 58 | 28.75% |
| MTB241018C00175000 | 2024-06-07 2:37PM EDT | 175.00 | 1.95 | 1.15 | 2.15 | 0.00 | - | 1 | 1,328 | 29.44% |
| MTB241018C00180000 | 2024-05-31 3:50PM EDT | 180.00 | 1.76 | 0.75 | 1.35 | 0.00 | - | 4 | 17 | 28.24% |
| MTB241018C00185000 | 2024-06-11 10:57AM EDT | 185.00 | 0.56 | 0.50 | 0.95 | 0.00 | - | 2 | 12 | 28.25% |
| MTB241018C00190000 | 2024-06-05 11:58AM EDT | 190.00 | 0.67 | 0.25 | 0.70 | 0.00 | - | 1 | 19 | 28.61% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB241018P00070000 | 2024-05-20 9:38AM EDT | 70.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 67.33% |
| MTB241018P00075000 | 2024-03-27 2:12PM EDT | 75.00 | 0.42 | 0.10 | 0.75 | 0.00 | - | 28 | 54 | 63.04% |
| MTB241018P00080000 | 2024-02-20 2:15PM EDT | 80.00 | 1.31 | 0.30 | 0.55 | 0.00 | - | - | 3 | 57.67% |
| MTB241018P00085000 | 2024-03-27 2:16PM EDT | 85.00 | 1.10 | 0.20 | 0.85 | 0.00 | - | 12 | 13 | 54.64% |
| MTB241018P00090000 | 2024-05-22 11:46AM EDT | 90.00 | 0.30 | 0.10 | 2.10 | 0.00 | - | 1 | 2 | 57.91% |
| MTB241018P00095000 | 2024-03-26 2:54PM EDT | 95.00 | 1.15 | 0.50 | 1.20 | 0.00 | - | 1 | 1 | 53.71% |
| MTB241018P00100000 | 2024-06-21 11:09AM EDT | 100.00 | 0.36 | 0.30 | 1.00 | -0.64 | -64.00% | 48 | 51 | 46.50% |
| MTB241018P00105000 | 2024-05-30 2:17PM EDT | 105.00 | 0.72 | 0.20 | 0.75 | 0.00 | - | 1 | 1 | 39.04% |
| MTB241018P00110000 | 2024-06-18 3:39PM EDT | 110.00 | 0.78 | 0.30 | 2.35 | 0.00 | - | 1 | 6 | 47.12% |
| MTB241018P00115000 | 2024-04-11 12:28PM EDT | 115.00 | 4.80 | 1.15 | 1.50 | 0.00 | - | 8 | 12 | 36.41% |
| MTB241018P00120000 | 2024-06-11 10:13AM EDT | 120.00 | 2.40 | 1.10 | 1.70 | 0.00 | - | 3 | 68 | 32.96% |
| MTB241018P00125000 | 2024-06-07 11:00AM EDT | 125.00 | 2.45 | 1.60 | 2.25 | 0.00 | - | 1 | 24 | 31.10% |
| MTB241018P00130000 | 2024-06-11 9:50AM EDT | 130.00 | 4.80 | 2.40 | 3.30 | 0.00 | - | 6 | 54 | 30.66% |
| MTB241018P00135000 | 2024-06-13 1:41PM EDT | 135.00 | 5.50 | 3.60 | 4.30 | 0.00 | - | 4 | 23 | 28.89% |
| MTB241018P00140000 | 2024-06-11 1:45PM EDT | 140.00 | 8.40 | 4.90 | 5.80 | 0.00 | - | 3 | 14 | 27.84% |
| MTB241018P00145000 | 2024-06-11 3:54PM EDT | 145.00 | 10.90 | 6.90 | 7.80 | 0.00 | - | 4 | 11 | 27.16% |
| MTB241018P00150000 | 2024-04-15 2:43PM EDT | 150.00 | 17.40 | 7.90 | 9.90 | 0.00 | - | 2 | 162 | 25.51% |
| MTB241018P00155000 | 2024-05-06 3:57PM EDT | 155.00 | 13.50 | 13.60 | 16.00 | 0.00 | - | - | 9 | 34.71% |
| MTB241018P00160000 | 2024-05-29 2:33PM EDT | 160.00 | 18.10 | 15.10 | 17.80 | 0.00 | - | - | 1 | 29.83% |
© 2024 Yahoo. All rights reserved.