M&T Bank Corporation (MTB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240719C00115000 | 2023-12-04 1:07PM EDT | 115.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTB240719C00120000 | 2024-05-30 10:44AM EDT | 120.00 | 26.50 | 22.30 | 25.50 | 0.00 | - | 1 | 0 | 54.27% |
| MTB240719C00125000 | 2024-01-10 11:47AM EDT | 125.00 | 19.00 | 14.90 | 15.40 | 0.00 | - | 1 | 6 | 0.00% |
| MTB240719C00130000 | 2024-06-06 12:08PM EDT | 130.00 | 17.90 | 13.80 | 16.10 | 0.00 | - | 3 | 13 | 52.50% |
| MTB240719C00135000 | 2024-06-06 12:20PM EDT | 135.00 | 13.47 | 9.90 | 11.20 | 0.00 | - | 5 | 19 | 41.72% |
| MTB240719C00140000 | 2024-06-13 12:00PM EDT | 140.00 | 6.50 | 6.50 | 6.90 | 0.00 | - | 2 | 43 | 33.45% |
| MTB240719C00145000 | 2024-06-13 10:41AM EDT | 145.00 | 4.10 | 3.90 | 4.20 | 0.00 | - | 12 | 89 | 31.45% |
| MTB240719C00150000 | 2024-06-14 3:49PM EDT | 150.00 | 2.30 | 2.10 | 2.35 | -0.10 | -4.17% | 13 | 181 | 30.26% |
| MTB240719C00155000 | 2024-06-14 3:59PM EDT | 155.00 | 1.19 | 1.00 | 1.35 | -0.63 | -34.62% | 30 | 551 | 30.76% |
| MTB240719C00160000 | 2024-06-14 10:48AM EDT | 160.00 | 0.55 | 0.45 | 0.70 | -0.05 | -8.33% | 13 | 883 | 30.71% |
| MTB240719C00165000 | 2024-06-14 3:59PM EDT | 165.00 | 0.54 | 0.10 | 1.00 | -0.01 | -1.82% | 30 | 86 | 39.92% |
| MTB240719C00170000 | 2024-06-12 12:29PM EDT | 170.00 | 0.30 | 0.00 | 1.05 | 0.00 | - | 3 | 196 | 46.00% |
| MTB240719C00175000 | 2024-06-12 12:29PM EDT | 175.00 | 0.25 | 0.00 | 1.40 | 0.00 | - | 3 | 340 | 55.31% |
| MTB240719C00180000 | 2024-05-29 2:16PM EDT | 180.00 | 0.11 | 0.00 | 1.35 | -0.06 | -35.29% | 12 | 70 | 50.54% |
| MTB240719C00185000 | 2024-05-24 9:30AM EDT | 185.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 3 | 28 | 54.91% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240719P00065000 | 2024-04-22 12:37PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MTB240719P00070000 | 2023-11-16 4:50PM EDT | 70.00 | 1.08 | 0.00 | 2.55 | 0.00 | - | - | 3 | 152.69% |
| MTB240719P00075000 | 2024-05-07 9:46AM EDT | 75.00 | 0.31 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 99.61% |
| MTB240719P00080000 | 2024-04-12 3:22PM EDT | 80.00 | 0.57 | 0.00 | 0.75 | 0.00 | - | 2 | 18 | 100.20% |
| MTB240719P00085000 | 2023-12-28 10:30AM EDT | 85.00 | 1.05 | 0.25 | 0.95 | 0.00 | - | - | 5 | 99.02% |
| MTB240719P00090000 | 2024-06-05 1:08PM EDT | 90.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 2 | 169 | 70.70% |
| MTB240719P00095000 | 2024-05-20 3:12PM EDT | 95.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 56 | 82.52% |
| MTB240719P00100000 | 2024-06-07 3:36PM EDT | 100.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 23 | 35 | 73.73% |
| MTB240719P00105000 | 2024-05-10 10:12AM EDT | 105.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 2 | 42 | 55.42% |
| MTB240719P00110000 | 2024-06-06 2:24PM EDT | 110.00 | 0.12 | 0.00 | 1.45 | 0.00 | - | 3 | 62 | 58.01% |
| MTB240719P00115000 | 2024-06-05 12:14PM EDT | 115.00 | 0.20 | 0.10 | 1.80 | 0.00 | - | 1 | 36 | 53.52% |
| MTB240719P00120000 | 2024-06-12 10:43AM EDT | 120.00 | 0.23 | 0.25 | 0.60 | 0.00 | - | 1 | 274 | 40.04% |
| MTB240719P00125000 | 2024-06-14 11:34AM EDT | 125.00 | 0.67 | 0.60 | 0.80 | -0.33 | -33.00% | 1 | 110 | 35.13% |
| MTB240719P00130000 | 2024-06-12 9:32AM EDT | 130.00 | 1.21 | 0.75 | 1.45 | 0.00 | - | 1 | 82 | 33.44% |
| MTB240719P00135000 | 2024-06-14 10:13AM EDT | 135.00 | 2.45 | 2.20 | 2.30 | +0.16 | +6.99% | 1 | 175 | 30.29% |
| MTB240719P00140000 | 2024-06-14 11:05AM EDT | 140.00 | 3.80 | 3.70 | 3.90 | -0.19 | -4.76% | 2 | 151 | 28.61% |
| MTB240719P00145000 | 2024-06-12 2:41PM EDT | 145.00 | 5.08 | 6.00 | 6.40 | 0.00 | - | 6 | 134 | 27.81% |
| MTB240719P00150000 | 2024-06-11 10:29AM EDT | 150.00 | 10.70 | 9.10 | 10.60 | 0.00 | - | 10 | 85 | 33.09% |
| MTB240719P00155000 | 2024-06-04 11:04AM EDT | 155.00 | 9.78 | 13.10 | 14.20 | 0.00 | - | 1 | 25 | 31.03% |
| MTB240719P00160000 | 2024-06-11 2:40PM EDT | 160.00 | 19.59 | 16.30 | 20.30 | 0.00 | - | 2 | 2 | 46.91% |
| MTB240719P00165000 | 2024-04-16 10:02AM EDT | 165.00 | 28.30 | 13.00 | 13.70 | 0.00 | - | - | 1 | 0.00% |
| MTB240719P00180000 | 2024-04-15 1:11PM EDT | 180.00 | 38.70 | 24.40 | 27.60 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.