M&T Bank Corporation (MTB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB241018C00110000 | 2024-03-15 10:11AM EDT | 110.00 | 35.60 | 28.70 | 31.10 | 0.00 | - | 1 | 1 | 0.00% |
| MTB241018C00115000 | 2024-05-14 3:26PM EDT | 115.00 | 41.35 | 36.00 | 38.50 | 0.00 | - | 3 | 3 | 38.40% |
| MTB241018C00120000 | 2024-05-30 10:54AM EDT | 120.00 | 28.35 | 31.40 | 34.60 | 0.00 | - | 1 | 1 | 39.60% |
| MTB241018C00125000 | 2024-05-14 3:26PM EDT | 125.00 | 32.80 | 28.10 | 30.30 | 0.00 | - | 3 | 3 | 37.80% |
| MTB241018C00135000 | 2024-05-29 2:13PM EDT | 135.00 | 16.55 | 19.80 | 21.20 | 0.00 | - | 1 | 7 | 31.02% |
| MTB241018C00140000 | 2024-05-30 11:38AM EDT | 140.00 | 13.96 | 16.40 | 17.30 | 0.00 | - | 1 | 13 | 29.18% |
| MTB241018C00145000 | 2024-05-09 10:44AM EDT | 145.00 | 15.34 | 13.20 | 14.40 | 0.00 | - | 6 | 57 | 29.46% |
| MTB241018C00150000 | 2024-05-23 12:46PM EDT | 150.00 | 10.90 | 10.50 | 11.40 | 0.00 | - | 10 | 44 | 28.42% |
| MTB241018C00155000 | 2024-05-03 11:16AM EDT | 155.00 | 8.09 | 8.00 | 8.70 | 0.00 | - | 2 | 24 | 27.25% |
| MTB241018C00160000 | 2024-05-30 3:18PM EDT | 160.00 | 5.09 | 6.00 | 7.50 | 0.00 | - | 3 | 45 | 29.14% |
| MTB241018C00165000 | 2024-05-22 2:25PM EDT | 165.00 | 5.24 | 2.90 | 5.00 | 0.00 | - | 1 | 18 | 26.50% |
| MTB241018C00170000 | 2024-05-31 3:32PM EDT | 170.00 | 3.20 | 3.30 | 3.70 | -0.80 | -20.00% | 1 | 47 | 26.27% |
| MTB241018C00175000 | 2024-04-26 1:17PM EDT | 175.00 | 3.40 | 2.25 | 2.65 | 0.00 | - | 20 | 1,328 | 25.92% |
| MTB241018C00180000 | 2024-05-31 3:50PM EDT | 180.00 | 1.76 | 1.60 | 2.10 | -1.10 | -38.46% | 4 | 15 | 26.65% |
| MTB241018C00185000 | 2024-05-10 12:01PM EDT | 185.00 | 2.23 | 1.10 | 1.60 | 0.00 | - | 8 | 11 | 27.01% |
| MTB241018C00190000 | 2024-05-08 2:08PM EDT | 190.00 | 1.40 | 0.70 | 1.10 | 0.00 | - | 30 | 19 | 26.65% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB241018P00070000 | 2024-05-20 9:38AM EDT | 70.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | 1 | 8 | 66.11% |
| MTB241018P00075000 | 2024-03-27 2:12PM EDT | 75.00 | 0.42 | 0.10 | 0.75 | 0.00 | - | 28 | 54 | 59.67% |
| MTB241018P00080000 | 2024-02-20 2:15PM EDT | 80.00 | 1.31 | 0.30 | 0.55 | 0.00 | - | - | 3 | 54.79% |
| MTB241018P00085000 | 2024-03-27 2:16PM EDT | 85.00 | 1.10 | 0.20 | 0.85 | 0.00 | - | 12 | 13 | 52.08% |
| MTB241018P00090000 | 2024-05-22 11:46AM EDT | 90.00 | 0.30 | 0.00 | 1.30 | 0.00 | - | 1 | 2 | 57.42% |
| MTB241018P00095000 | 2024-03-26 2:54PM EDT | 95.00 | 1.15 | 0.50 | 1.20 | 0.00 | - | 1 | 1 | 51.48% |
| MTB241018P00100000 | 2024-05-01 9:53AM EDT | 100.00 | 1.00 | 0.30 | 0.80 | 0.00 | - | 5 | 51 | 42.70% |
| MTB241018P00105000 | 2024-05-30 2:17PM EDT | 105.00 | 0.72 | 0.15 | 1.75 | 0.00 | - | 1 | 1 | 46.64% |
| MTB241018P00110000 | 2024-05-30 12:06PM EDT | 110.00 | 0.90 | 0.50 | 0.90 | 0.00 | - | 3 | 4 | 35.43% |
| MTB241018P00115000 | 2024-04-11 12:28PM EDT | 115.00 | 4.80 | 1.15 | 1.50 | 0.00 | - | 8 | 12 | 35.89% |
| MTB241018P00120000 | 2024-05-31 2:46PM EDT | 120.00 | 1.48 | 1.15 | 1.50 | -1.72 | -53.75% | 1 | 60 | 31.64% |
| MTB241018P00125000 | 2024-05-29 11:49AM EDT | 125.00 | 2.90 | 1.60 | 2.15 | 0.00 | - | 10 | 23 | 30.88% |
| MTB241018P00130000 | 2024-05-30 2:29PM EDT | 130.00 | 3.29 | 2.35 | 2.95 | 0.00 | - | 3 | 54 | 29.88% |
| MTB241018P00135000 | 2024-05-29 11:20AM EDT | 135.00 | 5.50 | 3.40 | 3.90 | 0.00 | - | 6 | 22 | 28.61% |
| MTB241018P00140000 | 2024-05-22 12:44PM EDT | 140.00 | 4.70 | 4.80 | 5.20 | 0.00 | - | 2 | 13 | 27.66% |
| MTB241018P00145000 | 2024-05-21 3:24PM EDT | 145.00 | 6.15 | 5.60 | 6.90 | 0.00 | - | 1 | 4 | 26.92% |
| MTB241018P00150000 | 2024-04-15 2:43PM EDT | 150.00 | 17.40 | 7.90 | 9.90 | 0.00 | - | 2 | 162 | 28.71% |
| MTB241018P00155000 | 2024-05-06 3:57PM EDT | 155.00 | 13.50 | 11.00 | 11.70 | 0.00 | - | - | 9 | 26.20% |
| MTB241018P00160000 | 2024-05-29 2:33PM EDT | 160.00 | 18.10 | 12.60 | 16.00 | 0.00 | - | - | 1 | 29.43% |
© 2024 Yahoo. All rights reserved.