M&T Bank Corporation (MTB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:00PM EDT. Market open.
Strike:130.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240517C00130000 | 2024-04-09 10:30AM EDT | 2024-05-17 | 13.60 | 16.30 | 17.60 | 0.00 | - | 14 | 12 | 50.73% |
| MTB240621C00130000 | 2024-04-18 2:11PM EDT | 2024-06-21 | 12.50 | 17.70 | 18.30 | 0.00 | - | 1 | 123 | 33.85% |
| MTB240719C00130000 | 2024-04-05 2:00PM EDT | 2024-07-19 | 14.00 | 18.80 | 20.30 | 0.00 | - | 1 | 11 | 38.07% |
| MTB240920C00130000 | 2024-02-02 1:35PM EDT | 2024-09-20 | 16.04 | 16.60 | 18.60 | 0.00 | - | 1 | 1 | 21.51% |
| MTB241115C00130000 | 2024-04-10 1:57PM EDT | 2024-11-15 | 16.30 | 23.00 | 24.30 | 0.00 | - | - | 1 | 35.60% |
| MTB250117C00130000 | 2024-04-10 9:52AM EDT | 2025-01-17 | 18.30 | 24.50 | 25.50 | 0.00 | - | 1 | 106 | 33.86% |
| MTB260116C00130000 | 2023-12-14 3:40PM EDT | 2026-01-16 | 32.41 | 21.50 | 25.00 | 0.00 | - | 2 | 6 | 21.08% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240517P00130000 | 2024-05-02 3:49PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 372 | 35.94% |
| MTB240621P00130000 | 2024-05-02 3:35PM EDT | 2024-06-21 | 1.05 | 0.75 | 0.90 | 0.00 | - | 19 | 260 | 28.47% |
| MTB240719P00130000 | 2024-05-01 3:13PM EDT | 2024-07-19 | 1.85 | 1.70 | 1.95 | 0.00 | - | 3 | 56 | 29.65% |
| MTB240920P00130000 | 2024-04-30 9:45AM EDT | 2024-09-20 | 4.40 | 3.40 | 3.70 | 0.00 | - | 55 | 77 | 28.96% |
| MTB241018P00130000 | 2024-04-29 3:38PM EDT | 2024-10-18 | 5.20 | 4.20 | 4.70 | 0.00 | - | 5 | 50 | 29.73% |
| MTB241115P00130000 | 2024-04-25 10:20AM EDT | 2024-11-15 | 6.20 | 5.00 | 5.60 | 0.00 | - | 100 | 110 | 30.17% |
| MTB250117P00130000 | 2024-04-22 11:12AM EDT | 2025-01-17 | 8.55 | 6.50 | 7.30 | 0.00 | - | 8 | 147 | 30.45% |
| MTB260116P00130000 | 2024-04-25 12:11PM EDT | 2026-01-16 | 13.80 | 12.60 | 13.60 | 0.00 | - | 1 | 3 | 29.22% |
© 2024 Yahoo. All rights reserved.