M&T Bank Corporation (MTB)
NYSE - Nasdaq Real Time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB241018C00080000 | 2024-09-30 10:00AM EDT | 80.00 | 95.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MTB241018C00090000 | 2024-09-24 12:24PM EDT | 90.00 | 84.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| 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 | 30.00 | 32.70 | 0.00 | - | 3 | 3 | 0.00% |
| MTB241018C00120000 | 2024-08-29 10:39AM EDT | 120.00 | 50.70 | 53.70 | 58.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTB241018C00125000 | 2024-05-14 3:26PM EDT | 125.00 | 32.80 | 21.40 | 24.20 | 0.00 | - | 3 | 3 | 0.00% |
| MTB241018C00135000 | 2024-05-29 2:13PM EDT | 135.00 | 16.55 | 18.10 | 21.10 | 0.00 | - | 1 | 7 | 0.00% |
| MTB241018C00140000 | 2024-10-08 9:59AM EDT | 140.00 | 38.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTB241018C00145000 | 2024-10-10 1:51PM EDT | 145.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MTB241018C00150000 | 2024-08-19 1:51PM EDT | 150.00 | 16.66 | 24.80 | 26.20 | 0.00 | - | 5 | 46 | 0.00% |
| MTB241018C00155000 | 2024-10-09 3:56PM EDT | 155.00 | 25.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTB241018C00160000 | 2024-10-10 9:45AM EDT | 160.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MTB241018C00165000 | 2024-10-14 12:10PM EDT | 165.00 | 21.72 | 0.00 | 0.00 | +7.72 | +55.14% | 1 | 0 | 0.00% |
| MTB241018C00170000 | 2024-10-14 1:24PM EDT | 170.00 | 16.50 | 0.00 | 0.00 | +1.17 | +7.63% | 10 | 0 | 0.00% |
| MTB241018C00175000 | 2024-10-14 3:59PM EDT | 175.00 | 11.65 | 0.00 | 0.00 | +2.55 | +28.02% | 16 | 0 | 0.00% |
| MTB241018C00180000 | 2024-10-14 12:24PM EDT | 180.00 | 8.20 | 0.00 | 0.00 | +1.50 | +22.39% | 26 | 0 | 0.00% |
| MTB241018C00185000 | 2024-10-14 3:42PM EDT | 185.00 | 4.50 | 0.00 | 0.00 | +0.49 | +12.22% | 34 | 0 | 0.00% |
| MTB241018C00190000 | 2024-10-14 3:55PM EDT | 190.00 | 2.15 | 0.00 | 0.00 | +0.05 | +2.38% | 17 | 0 | 6.25% |
| MTB241018C00195000 | 2024-10-14 11:46AM EDT | 195.00 | 0.75 | 0.00 | 0.00 | -0.10 | -11.76% | 4 | 0 | 12.50% |
| MTB241018C00200000 | 2024-10-14 9:54AM EDT | 200.00 | 0.25 | 0.00 | 0.00 | -0.05 | -16.67% | 30 | 0 | 12.50% |
| MTB241018C00210000 | 2024-07-25 11:06AM EDT | 210.00 | 0.80 | 0.00 | 0.55 | 0.00 | - | 4 | 4 | 70.12% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB241018P00070000 | 2024-07-26 9:42AM EDT | 70.00 | 0.27 | 0.00 | 0.20 | 0.00 | - | 12 | 19 | 378.13% |
| MTB241018P00075000 | 2024-08-05 11:48AM EDT | 75.00 | 0.19 | 0.00 | 0.40 | 0.00 | - | 10 | 57 | 385.16% |
| MTB241018P00080000 | 2024-02-20 2:15PM EDT | 80.00 | 1.31 | 0.30 | 0.55 | 0.00 | - | - | 3 | 401.56% |
| MTB241018P00085000 | 2024-07-22 10:02AM EDT | 85.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 29 | 335.55% |
| MTB241018P00090000 | 2024-07-26 9:42AM EDT | 90.00 | 0.33 | 0.00 | 0.40 | 0.00 | - | 12 | 21 | 312.89% |
| MTB241018P00095000 | 2024-08-23 12:23PM EDT | 95.00 | 0.16 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 291.41% |
| MTB241018P00100000 | 2024-06-24 9:30AM EDT | 100.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 50.00% |
| MTB241018P00105000 | 2024-05-30 2:17PM EDT | 105.00 | 0.72 | 0.05 | 1.30 | 0.00 | - | 1 | 1 | 306.45% |
| MTB241018P00110000 | 2024-09-20 1:54PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 50.00% |
| MTB241018P00115000 | 2024-09-20 1:54PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 50.00% |
| MTB241018P00120000 | 2024-09-23 12:26PM EDT | 120.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MTB241018P00125000 | 2024-08-29 1:31PM EDT | 125.00 | 0.12 | 0.00 | 0.40 | 0.00 | - | 1 | 27 | 181.84% |
| MTB241018P00130000 | 2024-10-02 11:10AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MTB241018P00135000 | 2024-09-19 12:24PM EDT | 135.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MTB241018P00140000 | 2024-09-19 3:24PM EDT | 140.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MTB241018P00145000 | 2024-10-11 2:07PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MTB241018P00150000 | 2024-10-14 12:22PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | -0.30 | -85.71% | 3 | 0 | 50.00% |
| MTB241018P00155000 | 2024-09-30 3:50PM EDT | 155.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
| MTB241018P00160000 | 2024-10-14 12:39PM EDT | 160.00 | 0.08 | 0.00 | 0.00 | -0.08 | -50.00% | 2 | 0 | 25.00% |
| MTB241018P00165000 | 2024-10-14 9:30AM EDT | 165.00 | 0.20 | 0.00 | 0.00 | -0.03 | -13.04% | 1 | 0 | 25.00% |
| MTB241018P00170000 | 2024-10-14 3:40PM EDT | 170.00 | 0.30 | 0.00 | 0.00 | -0.07 | -18.92% | 4 | 0 | 25.00% |
| MTB241018P00175000 | 2024-10-14 3:41PM EDT | 175.00 | 0.70 | 0.00 | 0.00 | -0.20 | -22.22% | 83 | 0 | 12.50% |
| MTB241018P00180000 | 2024-10-14 12:31PM EDT | 180.00 | 1.42 | 0.00 | 0.00 | -0.88 | -38.26% | 1 | 0 | 6.25% |
| MTB241018P00185000 | 2024-10-14 3:22PM EDT | 185.00 | 3.30 | 0.00 | 0.00 | -0.83 | -20.10% | 5 | 0 | 0.78% |
| MTB241018P00190000 | 2024-10-14 1:34PM EDT | 190.00 | 6.00 | 0.00 | 0.00 | -0.40 | -6.25% | 81 | 0 | 0.00% |
| MTB241018P00195000 | 2024-10-10 9:30AM EDT | 195.00 | 16.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.