M&T Bank Corporation (MTB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:05AM EDT. Market open.
Strike:140.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240517C00140000 | 2024-05-03 9:56AM EDT | 2024-05-17 | 8.63 | 7.90 | 8.50 | +1.53 | +21.55% | 6 | 154 | 33.77% |
| MTB240621C00140000 | 2024-05-01 2:38PM EDT | 2024-06-21 | 10.15 | 9.60 | 10.20 | +0.95 | +10.33% | 1 | 211 | 28.04% |
| MTB240719C00140000 | 2024-04-29 10:01AM EDT | 2024-07-19 | 11.65 | 11.40 | 12.00 | 0.00 | - | 1 | 23 | 29.88% |
| MTB240920C00140000 | 2024-04-18 1:11PM EDT | 2024-09-20 | 11.00 | 14.00 | 14.80 | 0.00 | - | 1 | 20 | 30.50% |
| MTB241018C00140000 | 2024-04-16 10:48AM EDT | 2024-10-18 | 12.00 | 15.40 | 16.10 | 0.00 | - | 7 | 13 | 31.31% |
| MTB241115C00140000 | 2024-04-05 9:37AM EDT | 2024-11-15 | 13.10 | 16.70 | 17.60 | 0.00 | - | 1 | 1 | 32.68% |
| MTB250117C00140000 | 2024-04-30 10:30AM EDT | 2025-01-17 | 18.44 | 18.20 | 19.50 | 0.00 | - | 1 | 31 | 32.48% |
| MTB260116C00140000 | 2024-04-11 3:05PM EDT | 2026-01-16 | 21.40 | 25.80 | 27.50 | 0.00 | - | 1 | 3 | 31.93% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240517P00140000 | 2024-05-03 10:09AM EDT | 2024-05-17 | 0.65 | 0.60 | 0.75 | -0.42 | -39.25% | 5 | 482 | 26.71% |
| MTB240621P00140000 | 2024-05-01 2:32PM EDT | 2024-06-21 | 3.50 | 2.55 | 2.70 | 0.00 | - | 6 | 186 | 26.26% |
| MTB240719P00140000 | 2024-04-30 3:19PM EDT | 2024-07-19 | 5.30 | 3.60 | 4.30 | 0.00 | - | 11 | 49 | 27.72% |
| MTB240920P00140000 | 2024-04-29 3:43PM EDT | 2024-09-20 | 7.50 | 6.20 | 6.70 | 0.00 | - | 6 | 35 | 27.77% |
| MTB241018P00140000 | 2024-04-29 3:59PM EDT | 2024-10-18 | 8.70 | 7.20 | 7.80 | 0.00 | - | 1 | 11 | 28.31% |
| MTB241115P00140000 | 2024-04-25 10:09AM EDT | 2024-11-15 | 9.50 | 7.80 | 8.70 | 0.00 | - | 1 | 2 | 28.44% |
| MTB250117P00140000 | 2024-05-01 2:43PM EDT | 2025-01-17 | 10.60 | 9.60 | 10.50 | 0.00 | - | 1 | 111 | 28.60% |
| MTB260116P00140000 | 2024-04-19 12:17PM EDT | 2026-01-16 | 19.58 | 16.40 | 17.30 | 0.00 | - | 1 | 1 | 27.79% |
© 2024 Yahoo. All rights reserved.