M&T Bank Corporation (MTB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB250620C00125000 | 2024-06-05 1:41PM EDT | 125.00 | 30.30 | 25.00 | 29.50 | 0.00 | - | 1 | 1 | 37.02% |
| MTB250620C00145000 | 2024-06-10 12:41PM EDT | 145.00 | 17.08 | 15.20 | 18.00 | 0.00 | - | - | 6 | 33.75% |
| MTB250620C00150000 | 2024-05-10 9:30AM EDT | 150.00 | 19.85 | 16.20 | 17.80 | 0.00 | - | - | 4 | 36.82% |
| MTB250620C00155000 | 2024-06-06 10:12AM EDT | 155.00 | 14.36 | 11.20 | 13.90 | 0.00 | - | 1 | 2 | 33.08% |
| MTB250620C00160000 | 2024-06-06 10:12AM EDT | 160.00 | 12.41 | 9.00 | 11.90 | 0.00 | - | 1 | 11 | 32.35% |
| MTB250620C00165000 | 2024-06-04 11:42AM EDT | 165.00 | 10.80 | 7.90 | 9.90 | 0.00 | - | 1 | 2 | 31.28% |
| MTB250620C00170000 | 2024-06-11 10:22AM EDT | 170.00 | 7.65 | 6.60 | 9.50 | 0.00 | - | 1 | 1 | 32.88% |
| MTB250620C00185000 | 2024-05-17 10:15AM EDT | 185.00 | 7.57 | 3.50 | 5.50 | 0.00 | - | 1 | 1 | 30.79% |
| MTB250620C00200000 | 2024-04-26 1:19PM EDT | 200.00 | 4.30 | 3.10 | 3.80 | 0.00 | - | 20 | 20 | 31.45% |
| MTB250620C00210000 | 2024-06-04 2:38PM EDT | 210.00 | 2.40 | 1.25 | 3.20 | 0.00 | - | 2 | 32 | 32.51% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB250620P00085000 | 2024-05-20 9:38AM EDT | 85.00 | 1.50 | 1.10 | 3.00 | 0.00 | - | - | 1 | 44.42% |
| MTB250620P00090000 | 2024-06-03 1:15PM EDT | 90.00 | 1.90 | 1.75 | 2.95 | 0.00 | - | 5 | 5 | 40.33% |
| MTB250620P00105000 | 2024-05-30 3:58PM EDT | 105.00 | 3.30 | 2.20 | 5.70 | 0.00 | - | 1 | 1 | 38.19% |
| MTB250620P00110000 | 2024-06-05 3:03PM EDT | 110.00 | 4.70 | 3.30 | 6.80 | 0.00 | - | 1 | 3 | 37.22% |
| MTB250620P00115000 | 2024-05-23 3:40PM EDT | 115.00 | 4.85 | 5.20 | 7.80 | 0.00 | - | - | 10 | 35.69% |
| MTB250620P00120000 | 2024-05-24 3:04PM EDT | 120.00 | 5.70 | 6.60 | 8.20 | 0.00 | - | 1 | 9 | 32.60% |
| MTB250620P00125000 | 2024-05-24 2:53PM EDT | 125.00 | 6.80 | 6.60 | 10.60 | 0.00 | - | 1 | 1 | 33.56% |
| MTB250620P00130000 | 2024-05-24 2:44PM EDT | 130.00 | 7.90 | 8.80 | 11.90 | 0.00 | - | 1 | 1 | 31.84% |
| MTB250620P00145000 | 2024-06-07 12:00PM EDT | 145.00 | 14.40 | 16.00 | 18.30 | 0.00 | - | 1 | 4 | 29.34% |
| MTB250620P00150000 | 2024-04-26 2:12PM EDT | 150.00 | 18.20 | 14.90 | 15.90 | 0.00 | - | 15 | 14 | 19.78% |
© 2024 Yahoo. All rights reserved.