M&T Bank Corporation (MTB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240621C00115000 | 2024-05-31 2:54PM EDT | 2024-06-21 | 36.40 | 34.20 | 39.00 | +2.05 | +5.97% | 105 | 39 | 106.69% |
| MTB240719C00115000 | 2023-12-04 1:07PM EDT | 2024-07-19 | 25.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTB240920C00115000 | 2024-05-07 12:25PM EDT | 2024-09-20 | 35.10 | 35.00 | 39.70 | 0.00 | - | - | 1 | 50.32% |
| MTB241018C00115000 | 2024-05-14 3:26PM EDT | 2024-10-18 | 41.35 | 36.00 | 38.50 | 0.00 | - | 3 | 3 | 38.40% |
| MTB250117C00115000 | 2024-04-26 11:24AM EDT | 2025-01-17 | 37.04 | 37.10 | 40.50 | 0.00 | - | 1 | 0 | 38.06% |
| MTB260116C00115000 | 2024-05-08 2:23PM EDT | 2026-01-16 | 45.30 | 42.70 | 46.50 | 0.00 | - | - | 1 | 35.66% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240621P00115000 | 2024-05-21 11:11AM EDT | 2024-06-21 | 0.10 | 0.05 | 0.35 | 0.00 | - | 4 | 122 | 60.06% |
| MTB240719P00115000 | 2024-05-29 11:58AM EDT | 2024-07-19 | 0.25 | 0.00 | 1.45 | 0.00 | - | 25 | 36 | 50.51% |
| MTB240920P00115000 | 2024-05-29 9:48AM EDT | 2024-09-20 | 1.00 | 0.50 | 1.50 | 0.00 | - | 1 | 662 | 40.14% |
| MTB241018P00115000 | 2024-04-11 12:28PM EDT | 2024-10-18 | 4.80 | 1.15 | 1.50 | 0.00 | - | 8 | 12 | 35.89% |
| MTB241115P00115000 | 2024-05-29 11:38AM EDT | 2024-11-15 | 2.10 | 1.05 | 1.75 | 0.00 | - | 45 | 74 | 34.24% |
| MTB250117P00115000 | 2024-05-28 1:10PM EDT | 2025-01-17 | 2.50 | 2.20 | 2.75 | 0.00 | - | 1 | 120 | 33.64% |
| MTB250620P00115000 | 2024-05-23 3:40PM EDT | 2025-06-20 | 4.85 | 3.70 | 5.90 | 0.00 | - | - | 10 | 34.83% |
| MTB260116P00115000 | 2024-05-07 12:13PM EDT | 2026-01-16 | 8.50 | 6.70 | 7.90 | 0.00 | - | 2 | 3 | 31.96% |
© 2024 Yahoo. All rights reserved.