M&T Bank Corporation (MTB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240920C00110000 | 2024-03-04 10:40AM EDT | 110.00 | 34.10 | 31.90 | 33.10 | 0.00 | - | 5 | 5 | 36.37% |
| MTB240920C00115000 | 2024-05-07 12:25PM EDT | 115.00 | 35.10 | 31.10 | 33.80 | 0.00 | - | - | 1 | 57.64% |
| MTB240920C00120000 | 2024-05-07 12:26PM EDT | 120.00 | 30.81 | 26.80 | 28.90 | 0.00 | - | - | 5 | 52.44% |
| MTB240920C00125000 | 2024-05-07 12:59PM EDT | 125.00 | 26.90 | 23.20 | 24.10 | 0.00 | - | 4 | 5 | 50.60% |
| MTB240920C00130000 | 2024-02-02 1:35PM EDT | 130.00 | 16.04 | 16.60 | 18.60 | 0.00 | - | 1 | 1 | 41.17% |
| MTB240920C00135000 | 2024-06-06 12:20PM EDT | 135.00 | 15.50 | 12.40 | 13.20 | 0.00 | - | 2 | 11 | 32.20% |
| MTB240920C00140000 | 2024-05-31 10:58AM EDT | 140.00 | 14.25 | 9.30 | 10.00 | 0.00 | - | 10 | 38 | 30.59% |
| MTB240920C00145000 | 2024-06-11 1:54PM EDT | 145.00 | 6.83 | 6.80 | 7.30 | 0.00 | - | 15 | 54 | 29.27% |
| MTB240920C00150000 | 2024-06-14 3:33PM EDT | 150.00 | 4.70 | 4.70 | 5.20 | +0.10 | +2.17% | 9 | 139 | 28.47% |
| MTB240920C00155000 | 2024-06-12 3:35PM EDT | 155.00 | 3.80 | 3.20 | 3.60 | 0.00 | - | 75 | 186 | 27.92% |
| MTB240920C00160000 | 2024-06-13 2:21PM EDT | 160.00 | 2.40 | 2.05 | 2.60 | 0.00 | - | 14 | 105 | 28.31% |
| MTB240920C00165000 | 2024-06-10 11:54AM EDT | 165.00 | 1.95 | 1.25 | 1.80 | 0.00 | - | 2 | 187 | 28.36% |
| MTB240920C00170000 | 2024-05-30 11:28AM EDT | 170.00 | 1.70 | 0.80 | 1.45 | 0.00 | - | 1 | 169 | 29.85% |
| MTB240920C00175000 | 2024-06-03 12:48PM EDT | 175.00 | 1.40 | 0.05 | 1.00 | 0.00 | - | 1 | 149 | 29.91% |
| MTB240920C00180000 | 2024-05-10 12:00PM EDT | 180.00 | 2.04 | 0.70 | 0.95 | 0.00 | - | 1 | 149 | 32.39% |
| MTB240920C00185000 | 2024-06-10 10:42AM EDT | 185.00 | 0.40 | 0.10 | 1.60 | 0.00 | - | 30 | 112 | 40.04% |
| MTB240920C00195000 | 2024-05-15 10:51AM EDT | 195.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | - | 41 | 38.18% |
| MTB240920C00210000 | 2024-03-04 10:33AM EDT | 210.00 | 0.45 | 0.05 | 1.20 | 0.00 | - | 10 | 10 | 49.46% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240920P00070000 | 2024-04-18 10:42AM EDT | 70.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 2 | 28 | 71.39% |
| MTB240920P00075000 | 2024-03-22 10:46AM EDT | 75.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 10 | 10 | 65.87% |
| MTB240920P00080000 | 2024-05-01 1:18PM EDT | 80.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | 5 | 19 | 61.82% |
| MTB240920P00085000 | 2024-04-24 12:05PM EDT | 85.00 | 0.42 | 0.00 | 1.00 | 0.00 | - | - | 12 | 56.64% |
| MTB240920P00090000 | 2024-05-31 3:59PM EDT | 90.00 | 0.15 | 0.05 | 1.00 | 0.00 | - | 1 | 38 | 51.66% |
| MTB240920P00095000 | 2024-06-03 9:31AM EDT | 95.00 | 0.15 | 0.10 | 1.55 | 0.00 | - | 1 | 12 | 51.03% |
| MTB240920P00100000 | 2024-04-24 10:32AM EDT | 100.00 | 0.60 | 0.10 | 0.75 | 0.00 | - | 1 | 17 | 44.65% |
| MTB240920P00105000 | 2024-06-06 10:49AM EDT | 105.00 | 0.55 | 0.15 | 0.70 | 0.00 | - | 5 | 184 | 38.94% |
| MTB240920P00110000 | 2024-06-11 1:00PM EDT | 110.00 | 0.80 | 0.45 | 0.90 | 0.00 | - | 1 | 37 | 36.19% |
| MTB240920P00115000 | 2024-06-13 11:18AM EDT | 115.00 | 1.00 | 0.80 | 1.15 | 0.00 | - | 1 | 662 | 33.37% |
| MTB240920P00120000 | 2024-06-06 1:26PM EDT | 120.00 | 1.25 | 1.25 | 1.70 | 0.00 | - | 8 | 31 | 32.02% |
| MTB240920P00125000 | 2024-06-14 11:49AM EDT | 125.00 | 2.30 | 2.00 | 2.45 | +0.50 | +27.78% | 4 | 10 | 30.60% |
| MTB240920P00130000 | 2024-06-13 2:03PM EDT | 130.00 | 3.10 | 2.35 | 3.60 | 0.00 | - | 1 | 77 | 29.74% |
| MTB240920P00135000 | 2024-06-12 9:39AM EDT | 135.00 | 4.13 | 4.50 | 5.00 | 0.00 | - | 20 | 287 | 28.41% |
| MTB240920P00140000 | 2024-06-14 9:50AM EDT | 140.00 | 6.61 | 6.30 | 7.00 | +0.06 | +0.92% | 15 | 85 | 27.75% |
| MTB240920P00145000 | 2024-06-11 2:05PM EDT | 145.00 | 9.90 | 8.70 | 9.50 | 0.00 | - | 1 | 21 | 27.16% |
| MTB240920P00150000 | 2024-06-10 9:38AM EDT | 150.00 | 11.10 | 11.70 | 12.40 | 0.00 | - | 5 | 80 | 26.26% |
| MTB240920P00155000 | 2024-05-15 12:16PM EDT | 155.00 | 9.20 | 15.10 | 15.80 | 0.00 | - | 1 | 3 | 25.45% |
| MTB240920P00160000 | 2024-05-21 12:12PM EDT | 160.00 | 12.70 | 17.70 | 21.40 | 0.00 | - | 1 | 20 | 32.54% |
| MTB240920P00165000 | 2024-05-15 10:38AM EDT | 165.00 | 14.70 | 22.60 | 25.60 | 0.00 | - | - | 7 | 33.24% |
| MTB240920P00170000 | 2024-05-15 10:38AM EDT | 170.00 | 18.20 | 27.40 | 29.90 | 0.00 | - | - | 8 | 33.48% |
© 2024 Yahoo. All rights reserved.