M&T Bank Corporation (MTB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:16AM EDT. Market open.
Strike:140.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240621C00140000 | 2024-06-14 1:09PM EDT | 2024-06-21 | 3.10 | 2.50 | 3.10 | 0.00 | - | 10 | 36 | 37.38% |
| MTB240719C00140000 | 2024-06-13 12:00PM EDT | 2024-07-19 | 6.50 | 6.10 | 6.70 | 0.00 | - | 2 | 43 | 36.07% |
| MTB240920C00140000 | 2024-05-31 10:58AM EDT | 2024-09-20 | 14.25 | 9.10 | 9.70 | 0.00 | - | 10 | 38 | 31.62% |
| MTB241018C00140000 | 2024-06-13 12:00PM EDT | 2024-10-18 | 10.90 | 10.40 | 11.30 | 0.00 | - | 4 | 18 | 32.74% |
| MTB241115C00140000 | 2024-04-05 9:37AM EDT | 2024-11-15 | 13.10 | 16.20 | 17.30 | 0.00 | - | 1 | 1 | 46.28% |
| MTB250117C00140000 | 2024-06-14 2:44PM EDT | 2025-01-17 | 14.21 | 13.80 | 14.40 | 0.00 | - | 1 | 27 | 32.11% |
| MTB260116C00140000 | 2024-06-14 10:50AM EDT | 2026-01-16 | 22.25 | 21.50 | 23.40 | 0.00 | - | 15 | 13 | 32.48% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240621P00140000 | 2024-06-14 3:32PM EDT | 2024-06-21 | 1.00 | 0.80 | 1.10 | 0.00 | - | 11 | 518 | 24.83% |
| MTB240719P00140000 | 2024-06-14 11:05AM EDT | 2024-07-19 | 3.80 | 3.80 | 4.20 | 0.00 | - | 2 | 149 | 28.33% |
| MTB240920P00140000 | 2024-06-14 9:50AM EDT | 2024-09-20 | 6.61 | 6.40 | 7.00 | 0.00 | - | 15 | 100 | 26.39% |
| MTB241018P00140000 | 2024-06-11 1:45PM EDT | 2024-10-18 | 8.40 | 7.60 | 8.30 | 0.00 | - | 3 | 14 | 27.22% |
| MTB241115P00140000 | 2024-05-09 1:02PM EDT | 2024-11-15 | 6.88 | 6.60 | 7.60 | 0.00 | - | 10 | 11 | 22.64% |
| MTB250117P00140000 | 2024-06-13 9:42AM EDT | 2025-01-17 | 10.55 | 10.40 | 11.20 | 0.00 | - | 1 | 111 | 27.45% |
| MTB260116P00140000 | 2024-05-15 2:15PM EDT | 2026-01-16 | 14.40 | 17.30 | 19.80 | 0.00 | - | 1 | 2 | 29.05% |
© 2024 Yahoo. All rights reserved.