M&T Bank Corporation (MTB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240517C00100000 | 2024-04-16 11:53AM EDT | 100.00 | 38.20 | 44.60 | 49.50 | 0.00 | - | 1 | 0 | 72.95% |
| MTB240517C00125000 | 2024-04-18 1:01PM EDT | 125.00 | 15.38 | 20.40 | 24.40 | 0.00 | - | 1 | 4 | 69.58% |
| MTB240517C00130000 | 2024-04-09 10:30AM EDT | 130.00 | 13.60 | 16.40 | 19.80 | 0.00 | - | 14 | 12 | 62.11% |
| MTB240517C00135000 | 2024-04-19 12:35PM EDT | 135.00 | 9.74 | 12.60 | 15.00 | 0.00 | - | 3 | 41 | 52.08% |
| MTB240517C00140000 | 2024-04-23 1:20PM EDT | 140.00 | 9.48 | 8.50 | 9.00 | +2.86 | +43.20% | 12 | 144 | 32.14% |
| MTB240517C00145000 | 2024-04-23 11:28AM EDT | 145.00 | 5.60 | 5.00 | 5.40 | +0.77 | +15.94% | 37 | 491 | 28.93% |
| MTB240517C00150000 | 2024-04-23 11:08AM EDT | 150.00 | 3.02 | 2.60 | 2.80 | +0.57 | +23.27% | 73 | 525 | 27.00% |
| MTB240517C00155000 | 2024-04-23 2:28PM EDT | 155.00 | 1.20 | 1.05 | 1.35 | +0.05 | +4.35% | 66 | 696 | 26.86% |
| MTB240517C00160000 | 2024-04-23 3:54PM EDT | 160.00 | 0.50 | 0.40 | 0.60 | 0.00 | - | 16 | 299 | 27.10% |
| MTB240517C00165000 | 2024-04-22 10:26AM EDT | 165.00 | 0.19 | 0.10 | 0.25 | 0.00 | - | 1 | 84 | 27.52% |
| MTB240517C00170000 | 2024-04-18 2:53PM EDT | 170.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 42.16% |
| MTB240517C00175000 | 2024-03-18 3:03PM EDT | 175.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | - | 1 | 48.10% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240517P00070000 | 2024-04-10 10:44AM EDT | 70.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | - | 2 | 143.95% |
| MTB240517P00080000 | 2024-04-11 2:38PM EDT | 80.00 | 0.12 | 0.00 | 0.70 | 0.00 | - | 1 | 72 | 120.51% |
| MTB240517P00095000 | 2024-04-10 12:02PM EDT | 95.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 1 | 71.48% |
| MTB240517P00100000 | 2024-04-08 10:44AM EDT | 100.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 1 | 64.06% |
| MTB240517P00105000 | 2024-04-08 3:55PM EDT | 105.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 21 | 21 | 56.64% |
| MTB240517P00110000 | 2024-04-17 2:19PM EDT | 110.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 5 | 24 | 51.66% |
| MTB240517P00115000 | 2024-04-22 10:25AM EDT | 115.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 2 | 1,051 | 58.11% |
| MTB240517P00120000 | 2024-04-23 10:57AM EDT | 120.00 | 0.10 | 0.00 | 0.95 | -0.03 | -23.08% | 2 | 30 | 50.34% |
| MTB240517P00125000 | 2024-04-23 3:44PM EDT | 125.00 | 0.18 | 0.15 | 0.25 | -0.12 | -40.00% | 7 | 344 | 36.67% |
| MTB240517P00130000 | 2024-04-23 12:21PM EDT | 130.00 | 0.35 | 0.30 | 0.40 | -0.05 | -12.50% | 2 | 213 | 32.52% |
| MTB240517P00135000 | 2024-04-23 3:52PM EDT | 135.00 | 0.70 | 0.65 | 0.75 | -0.50 | -41.67% | 13 | 167 | 29.40% |
| MTB240517P00140000 | 2024-04-23 2:05PM EDT | 140.00 | 1.40 | 1.35 | 1.55 | -0.92 | -39.66% | 25 | 268 | 27.38% |
| MTB240517P00145000 | 2024-04-23 3:53PM EDT | 145.00 | 2.92 | 2.75 | 3.10 | -0.78 | -21.08% | 97 | 190 | 26.00% |
| MTB240517P00150000 | 2024-04-19 3:48PM EDT | 150.00 | 8.50 | 5.20 | 5.60 | 0.00 | - | 1 | 20 | 24.71% |
| MTB240517P00155000 | 2024-04-15 1:42PM EDT | 155.00 | 15.40 | 7.50 | 10.60 | 0.00 | - | 2 | 1 | 35.67% |
| MTB240517P00160000 | 2024-03-21 9:37AM EDT | 160.00 | 15.63 | 16.30 | 17.40 | 0.00 | - | - | 0 | 54.75% |
© 2024 Yahoo. All rights reserved.