M&T Bank Corporation (MTB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB241115C00130000 | 2024-04-10 1:57PM EDT | 130.00 | 16.30 | 27.80 | 30.40 | 0.00 | - | - | 1 | 46.25% |
| MTB241115C00135000 | 2024-05-28 2:02PM EDT | 135.00 | 19.40 | 21.20 | 22.60 | 0.00 | - | 4 | 4 | 32.58% |
| MTB241115C00140000 | 2024-04-05 9:37AM EDT | 140.00 | 13.10 | 16.20 | 17.30 | 0.00 | - | 1 | 1 | 26.64% |
| MTB241115C00145000 | 2024-04-17 12:20PM EDT | 145.00 | 10.90 | 16.70 | 17.80 | 0.00 | - | - | 4 | 35.60% |
| MTB241115C00150000 | 2024-05-21 2:43PM EDT | 150.00 | 13.60 | 12.00 | 13.60 | 0.00 | - | 2 | 8 | 31.37% |
| MTB241115C00155000 | 2024-05-28 3:50PM EDT | 155.00 | 8.10 | 9.60 | 10.20 | 0.00 | - | 2 | 16 | 28.53% |
| MTB241115C00160000 | 2024-05-20 11:46AM EDT | 160.00 | 9.80 | 7.50 | 8.30 | 0.00 | - | 17 | 24 | 28.59% |
| MTB241115C00165000 | 2024-04-25 10:03AM EDT | 165.00 | 6.30 | 5.40 | 6.10 | 0.00 | - | - | 1 | 27.09% |
| MTB241115C00170000 | 2024-05-15 2:33PM EDT | 170.00 | 5.93 | 4.40 | 5.60 | 0.00 | - | 10 | 47 | 29.35% |
| MTB241115C00175000 | 2024-05-17 12:14PM EDT | 175.00 | 4.30 | 3.30 | 3.70 | 0.00 | - | 2 | 4 | 27.05% |
| MTB241115C00180000 | 2024-05-29 11:10AM EDT | 180.00 | 1.75 | 2.40 | 2.80 | 0.00 | - | 6 | 58 | 26.89% |
| MTB241115C00185000 | 2024-05-02 2:31PM EDT | 185.00 | 2.23 | 1.70 | 2.25 | 0.00 | - | 1 | 2 | 27.38% |
| MTB241115C00190000 | 2024-05-06 3:51PM EDT | 190.00 | 1.83 | 1.20 | 1.60 | 0.00 | - | 1 | 142 | 26.87% |
| MTB241115C00195000 | 2024-05-28 2:16PM EDT | 195.00 | 0.90 | 0.80 | 1.25 | 0.00 | - | 35 | 25 | 27.17% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB241115P00090000 | 2024-04-22 11:50AM EDT | 90.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MTB241115P00100000 | 2024-05-21 1:38PM EDT | 100.00 | 0.73 | 0.10 | 1.85 | 0.00 | - | 6 | 47 | 47.68% |
| MTB241115P00105000 | 2024-05-21 12:43PM EDT | 105.00 | 0.92 | 0.50 | 1.15 | 0.00 | - | - | 3 | 38.22% |
| MTB241115P00110000 | 2024-04-30 9:48AM EDT | 110.00 | 2.35 | 1.20 | 1.75 | 0.00 | - | 1 | 29 | 38.34% |
| MTB241115P00115000 | 2024-05-29 11:38AM EDT | 115.00 | 2.10 | 1.05 | 1.75 | 0.00 | - | 45 | 74 | 34.24% |
| MTB241115P00120000 | 2024-05-31 11:58AM EDT | 120.00 | 2.15 | 1.55 | 2.35 | -1.85 | -46.25% | 3 | 7 | 33.23% |
| MTB241115P00130000 | 2024-05-30 9:34AM EDT | 130.00 | 4.40 | 3.30 | 4.10 | 0.00 | - | 1 | 127 | 31.38% |
| MTB241115P00135000 | 2024-05-28 12:37PM EDT | 135.00 | 5.00 | 4.20 | 5.20 | 0.00 | - | 3 | 36 | 30.18% |
| MTB241115P00140000 | 2024-05-09 1:02PM EDT | 140.00 | 6.88 | 4.90 | 6.40 | 0.00 | - | 1 | 11 | 28.61% |
| MTB241115P00150000 | 2024-04-02 11:00AM EDT | 150.00 | 16.70 | 13.60 | 14.60 | 0.00 | - | - | 4 | 37.81% |
© 2024 Yahoo. All rights reserved.