M&T Bank Corporation (MTB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240621C00065000 | 2023-08-30 2:57PM EDT | 65.00 | 62.71 | 60.50 | 65.00 | 0.00 | - | - | 7 | 0.00% |
| MTB240621C00070000 | 2023-07-20 10:24AM EDT | 70.00 | 67.20 | 57.10 | 60.20 | 0.00 | - | - | 1 | 0.00% |
| MTB240621C00075000 | 2023-07-20 10:19AM EDT | 75.00 | 63.60 | 52.60 | 56.00 | 0.00 | - | - | 1 | 0.00% |
| MTB240621C00110000 | 2024-05-31 2:54PM EDT | 110.00 | 40.20 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| MTB240621C00115000 | 2024-05-31 2:54PM EDT | 115.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| MTB240621C00120000 | 2024-05-31 3:30PM EDT | 120.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 0.00% |
| MTB240621C00125000 | 2024-06-03 10:42AM EDT | 125.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| MTB240621C00130000 | 2024-05-31 3:30PM EDT | 130.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 0.00% |
| MTB240621C00135000 | 2024-05-31 3:30PM EDT | 135.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 583 | 69 | 0.00% |
| MTB240621C00140000 | 2024-06-14 1:09PM EDT | 140.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 10 | 36 | 0.00% |
| MTB240621C00145000 | 2024-06-14 9:37AM EDT | 145.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 3 | 572 | 3.13% |
| MTB240621C00150000 | 2024-06-14 11:39AM EDT | 150.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 498 | 12.50% |
| MTB240621C00155000 | 2024-06-13 2:20PM EDT | 155.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 18 | 775 | 12.50% |
| MTB240621C00160000 | 2024-06-13 10:20AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,643 | 25.00% |
| MTB240621C00165000 | 2024-06-12 11:05AM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 214 | 25.00% |
| MTB240621C00170000 | 2024-06-04 11:50AM EDT | 170.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 347 | 25.00% |
| MTB240621C00175000 | 2024-05-20 11:43AM EDT | 175.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 63 | 50.00% |
| MTB240621C00180000 | 2024-05-17 12:10PM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 63 | 78.91% |
| MTB240621C00185000 | 2024-04-17 10:38AM EDT | 185.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 127.34% |
| MTB240621C00190000 | 2024-03-11 3:51PM EDT | 190.00 | 0.30 | 0.00 | 0.85 | 0.00 | - | 1 | 143 | 140.63% |
| MTB240621C00195000 | 2023-10-19 9:54AM EDT | 195.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 147.17% |
| MTB240621C00200000 | 2023-07-24 10:42AM EDT | 200.00 | 1.95 | 0.20 | 1.30 | 0.00 | - | 1 | 3 | 178.32% |
| MTB240621C00210000 | 2024-05-09 2:26PM EDT | 210.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 3 | 1 | 174.22% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240621P00055000 | 2024-06-04 9:35AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 100.00% |
| MTB240621P00060000 | 2024-04-15 11:56AM EDT | 60.00 | 0.09 | 0.00 | 0.70 | 0.00 | - | 1 | 5 | 371.48% |
| MTB240621P00065000 | 2024-04-03 1:54PM EDT | 65.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 11 | 111 | 243.75% |
| MTB240621P00070000 | 2023-11-01 11:15AM EDT | 70.00 | 2.10 | 0.00 | 2.75 | 0.00 | - | 1 | 5 | 405.08% |
| MTB240621P00075000 | 2024-05-06 12:17PM EDT | 75.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 4 | 38 | 236.33% |
| MTB240621P00080000 | 2024-04-24 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 10 | 144 | 258.20% |
| MTB240621P00085000 | 2024-05-01 10:25AM EDT | 85.00 | 0.04 | 0.00 | 2.35 | 0.00 | - | 2 | 15 | 297.95% |
| MTB240621P00090000 | 2024-06-03 12:36PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 400 | 50.00% |
| MTB240621P00095000 | 2024-05-01 2:03PM EDT | 95.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 20 | 192 | 238.77% |
| MTB240621P00100000 | 2024-05-06 12:17PM EDT | 100.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 4 | 123 | 125.78% |
| MTB240621P00105000 | 2024-06-06 12:48PM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 50.00% |
| MTB240621P00110000 | 2024-06-14 2:12PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,012 | 50.00% |
| MTB240621P00115000 | 2024-06-07 2:39PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 98 | 50.00% |
| MTB240621P00120000 | 2024-06-07 2:40PM EDT | 120.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 25 | 291 | 25.00% |
| MTB240621P00125000 | 2024-06-14 3:29PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 315 | 25.00% |
| MTB240621P00130000 | 2024-06-13 9:30AM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 216 | 12.50% |
| MTB240621P00135000 | 2024-06-14 10:58AM EDT | 135.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 449 | 12.50% |
| MTB240621P00140000 | 2024-06-14 3:32PM EDT | 140.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 11 | 518 | 3.13% |
| MTB240621P00145000 | 2024-06-14 9:57AM EDT | 145.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 5 | 468 | 0.00% |
| MTB240621P00150000 | 2024-06-11 2:05PM EDT | 150.00 | 9.64 | 0.00 | 0.00 | 0.00 | - | 5 | 190 | 0.00% |
| MTB240621P00155000 | 2024-06-06 1:25PM EDT | 155.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTB240621P00160000 | 2024-06-13 10:43AM EDT | 160.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| MTB240621P00165000 | 2024-05-28 10:06AM EDT | 165.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.