M&T Bank Corporation (MTB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240517C00125000 | 2024-04-18 1:01PM EDT | 2024-05-17 | 15.38 | 20.20 | 23.90 | 0.00 | - | 1 | 4 | 53.71% |
| MTB240621C00125000 | 2024-04-24 2:00PM EDT | 2024-06-21 | 23.62 | 20.70 | 24.60 | 0.00 | - | 10 | 17 | 52.31% |
| MTB240719C00125000 | 2024-01-10 11:47AM EDT | 2024-07-19 | 19.00 | 14.90 | 15.40 | 0.00 | - | 1 | 6 | 0.00% |
| MTB240920C00125000 | 2024-03-15 2:34PM EDT | 2024-09-20 | 23.14 | 16.90 | 18.50 | 0.00 | - | - | 1 | 0.00% |
| MTB241018C00125000 | 2024-03-26 10:52AM EDT | 2024-10-18 | 24.12 | 25.70 | 26.70 | 0.00 | - | 3 | 3 | 35.96% |
| MTB250117C00125000 | 2024-02-14 12:38PM EDT | 2025-01-17 | 23.25 | 25.20 | 26.30 | 0.00 | - | 1 | 17 | 27.88% |
| MTB260116C00125000 | 2024-03-05 12:23PM EDT | 2026-01-16 | 33.40 | 30.10 | 31.90 | 0.00 | - | 30 | 32 | 27.30% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240517P00125000 | 2024-05-03 3:44PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.30 | 0.00 | - | 13 | 361 | 48.68% |
| MTB240621P00125000 | 2024-05-02 3:42PM EDT | 2024-06-21 | 0.59 | 0.40 | 0.55 | 0.00 | - | 12 | 309 | 30.54% |
| MTB240719P00125000 | 2024-05-01 2:44PM EDT | 2024-07-19 | 1.35 | 1.05 | 1.35 | 0.00 | - | 1 | 78 | 31.37% |
| MTB240920P00125000 | 2024-04-30 12:40PM EDT | 2024-09-20 | 3.40 | 2.45 | 2.85 | 0.00 | - | 1 | 3 | 30.45% |
| MTB241018P00125000 | 2024-04-29 1:48PM EDT | 2024-10-18 | 3.90 | 3.30 | 3.70 | 0.00 | - | 2 | 12 | 31.00% |
| MTB250117P00125000 | 2024-04-23 12:58PM EDT | 2025-01-17 | 6.20 | 5.30 | 5.90 | 0.00 | - | 5 | 102 | 31.11% |
| MTB260116P00125000 | 2024-04-05 11:39AM EDT | 2026-01-16 | 15.30 | 11.20 | 12.10 | 0.00 | - | 1 | 3 | 30.15% |
© 2024 Yahoo. All rights reserved.