M&T Bank Corporation (MTB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB241115C00130000 | 2024-04-10 1:57PM EDT | 130.00 | 16.30 | 27.80 | 30.40 | 0.00 | - | - | 1 | 39.55% |
| MTB241115C00140000 | 2024-04-05 9:37AM EDT | 140.00 | 13.10 | 16.20 | 17.30 | 0.00 | - | 1 | 1 | 21.11% |
| MTB241115C00145000 | 2024-04-17 12:20PM EDT | 145.00 | 10.90 | 16.70 | 17.80 | 0.00 | - | - | 4 | 30.79% |
| MTB241115C00150000 | 2024-05-10 9:30AM EDT | 150.00 | 14.35 | 13.70 | 15.00 | 0.00 | - | 4 | 6 | 30.47% |
| MTB241115C00155000 | 2024-04-17 12:20PM EDT | 155.00 | 7.20 | 11.10 | 11.90 | 0.00 | - | 6 | 14 | 28.77% |
| MTB241115C00160000 | 2024-05-14 3:28PM EDT | 160.00 | 10.45 | 8.90 | 9.80 | 0.00 | - | 2 | 8 | 28.70% |
| MTB241115C00165000 | 2024-04-25 10:03AM EDT | 165.00 | 6.30 | 7.00 | 7.70 | 0.00 | - | - | 1 | 27.92% |
| MTB241115C00170000 | 2024-05-15 2:33PM EDT | 170.00 | 5.93 | 5.40 | 6.10 | 0.00 | - | 10 | 47 | 27.64% |
| MTB241115C00175000 | 2024-05-17 12:14PM EDT | 175.00 | 4.30 | 4.10 | 4.90 | +0.20 | +4.88% | 2 | 2 | 27.73% |
| MTB241115C00180000 | 2024-05-15 11:01AM EDT | 180.00 | 3.90 | 3.20 | 4.20 | 0.00 | - | 2 | 62 | 28.66% |
| MTB241115C00185000 | 2024-05-02 2:31PM EDT | 185.00 | 2.23 | 2.25 | 3.10 | 0.00 | - | 1 | 2 | 27.89% |
| MTB241115C00190000 | 2024-05-06 3:51PM EDT | 190.00 | 1.83 | 1.65 | 2.30 | 0.00 | - | 1 | 142 | 27.42% |
| MTB241115C00195000 | 2024-04-15 10:18AM EDT | 195.00 | 1.65 | 1.65 | 2.80 | 0.00 | - | - | 36 | 31.47% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB241115P00090000 | 2024-04-22 11:50AM EDT | 90.00 | 1.00 | 0.15 | 0.80 | 0.00 | - | 3 | 8 | 46.22% |
| MTB241115P00100000 | 2024-05-02 11:46AM EDT | 100.00 | 1.35 | 0.35 | 1.10 | 0.00 | - | 40 | 41 | 41.21% |
| MTB241115P00110000 | 2024-04-30 9:48AM EDT | 110.00 | 2.35 | 0.95 | 1.30 | 0.00 | - | 1 | 29 | 35.06% |
| MTB241115P00115000 | 2024-04-15 9:45AM EDT | 115.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 45 | 73 | 6.25% |
| MTB241115P00120000 | 2024-04-22 3:36PM EDT | 120.00 | 4.00 | 1.65 | 2.25 | 0.00 | - | 1 | 7 | 32.69% |
| MTB241115P00130000 | 2024-05-15 2:18PM EDT | 130.00 | 3.55 | 3.00 | 3.90 | 0.00 | - | 2 | 123 | 30.93% |
| MTB241115P00135000 | 2024-05-03 12:14PM EDT | 135.00 | 6.80 | 3.90 | 4.60 | 0.00 | - | 2 | 33 | 28.78% |
| MTB241115P00140000 | 2024-05-09 1:02PM EDT | 140.00 | 6.88 | 5.20 | 6.00 | 0.00 | - | 10 | 11 | 28.14% |
| MTB241115P00150000 | 2024-04-02 11:00AM EDT | 150.00 | 16.70 | 13.60 | 14.60 | 0.00 | - | - | 4 | 38.51% |
© 2024 Yahoo. All rights reserved.