M&T Bank Corporation (MTB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:01PM EDT. Market open.
Strike:135.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240517C00135000 | 2024-04-19 12:35PM EDT | 2024-05-17 | 9.74 | 12.20 | 13.10 | 0.00 | - | 3 | 41 | 41.36% |
| MTB240621C00135000 | 2024-04-30 1:19PM EDT | 2024-06-21 | 12.43 | 13.50 | 14.00 | 0.00 | - | 1 | 185 | 29.16% |
| MTB240719C00135000 | 2024-04-17 10:49AM EDT | 2024-07-19 | 10.59 | 14.70 | 15.40 | 0.00 | - | 1 | 17 | 30.25% |
| MTB240920C00135000 | 2024-03-22 1:55PM EDT | 2024-09-20 | 16.33 | 16.00 | 17.10 | 0.00 | - | 2 | 2 | 28.17% |
| MTB241018C00135000 | 2024-04-16 10:48AM EDT | 2024-10-18 | 14.60 | 18.40 | 19.10 | 0.00 | - | 5 | 7 | 31.53% |
| MTB250117C00135000 | 2024-04-17 11:25AM EDT | 2025-01-17 | 17.59 | 21.30 | 22.40 | 0.00 | - | 2 | 46 | 32.88% |
| MTB260116C00135000 | 2024-04-16 1:30PM EDT | 2026-01-16 | 24.10 | 28.60 | 30.40 | 0.00 | - | 2 | 3 | 32.62% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240517P00135000 | 2024-05-02 3:49PM EDT | 2024-05-17 | 0.40 | 0.15 | 0.25 | 0.00 | - | 3 | 176 | 28.71% |
| MTB240621P00135000 | 2024-05-03 11:44AM EDT | 2024-06-21 | 1.40 | 1.40 | 1.60 | -0.45 | -24.32% | 2 | 343 | 27.63% |
| MTB240719P00135000 | 2024-05-03 10:09AM EDT | 2024-07-19 | 2.72 | 2.65 | 2.85 | -0.81 | -22.95% | 1 | 51 | 28.47% |
| MTB240920P00135000 | 2024-05-03 11:35AM EDT | 2024-09-20 | 4.90 | 4.60 | 4.90 | -1.00 | -16.95% | 8 | 239 | 28.10% |
| MTB241018P00135000 | 2024-04-17 12:16PM EDT | 2024-10-18 | 10.10 | 5.60 | 6.10 | 0.00 | - | 10 | 22 | 29.17% |
| MTB241115P00135000 | 2024-05-03 12:14PM EDT | 2024-11-15 | 6.80 | 6.50 | 7.00 | -0.90 | -11.69% | 2 | 31 | 29.41% |
| MTB250117P00135000 | 2024-04-18 3:50PM EDT | 2025-01-17 | 11.93 | 8.20 | 8.70 | 0.00 | - | 8 | 77 | 29.47% |
| MTB260116P00135000 | 2024-04-11 3:33PM EDT | 2026-01-16 | 20.50 | 14.10 | 15.50 | 0.00 | - | 3 | 3 | 28.77% |
© 2024 Yahoo. All rights reserved.