M&T Bank Corporation (MTB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240517C00100000 | 2024-04-16 11:53AM EDT | 100.00 | 38.20 | 45.00 | 49.50 | 0.00 | - | 1 | 0 | 105.18% |
| MTB240517C00125000 | 2024-04-18 1:01PM EDT | 125.00 | 15.38 | 20.20 | 24.50 | 0.00 | - | 1 | 4 | 54.42% |
| MTB240517C00130000 | 2024-04-09 10:30AM EDT | 130.00 | 13.60 | 15.70 | 17.80 | 0.00 | - | 14 | 12 | 50.17% |
| MTB240517C00135000 | 2024-04-19 12:35PM EDT | 135.00 | 9.74 | 12.20 | 12.80 | 0.00 | - | 3 | 41 | 39.14% |
| MTB240517C00140000 | 2024-04-25 2:12PM EDT | 140.00 | 8.70 | 7.60 | 8.50 | 0.00 | - | 1 | 153 | 33.78% |
| MTB240517C00145000 | 2024-04-26 10:51AM EDT | 145.00 | 5.70 | 4.50 | 4.90 | +0.78 | +15.85% | 16 | 513 | 29.94% |
| MTB240517C00150000 | 2024-04-26 3:33PM EDT | 150.00 | 2.65 | 2.15 | 2.40 | -0.15 | -5.36% | 6 | 642 | 27.86% |
| MTB240517C00155000 | 2024-04-26 2:31PM EDT | 155.00 | 1.25 | 0.90 | 1.10 | 0.00 | - | 48 | 772 | 27.92% |
| MTB240517C00160000 | 2024-04-24 3:44PM EDT | 160.00 | 0.54 | 0.35 | 0.60 | 0.00 | - | 2 | 299 | 30.40% |
| MTB240517C00165000 | 2024-04-26 10:07AM EDT | 165.00 | 0.18 | 0.10 | 0.20 | -0.01 | -5.26% | 1 | 85 | 29.35% |
| MTB240517C00170000 | 2024-04-24 1:32PM EDT | 170.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 46.78% |
| MTB240517C00175000 | 2024-04-26 2:03PM EDT | 175.00 | 0.12 | 0.00 | 0.50 | -0.12 | -50.00% | 1 | 1 | 48.44% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240517P00070000 | 2024-04-10 10:44AM EDT | 70.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | - | 2 | 156.54% |
| MTB240517P00080000 | 2024-04-11 2:38PM EDT | 80.00 | 0.12 | 0.00 | 0.70 | 0.00 | - | 1 | 72 | 130.96% |
| MTB240517P00095000 | 2024-04-10 12:02PM EDT | 95.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 1 | 80.66% |
| MTB240517P00100000 | 2024-04-08 10:44AM EDT | 100.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 88.77% |
| MTB240517P00105000 | 2024-04-08 3:55PM EDT | 105.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 21 | 21 | 79.00% |
| MTB240517P00110000 | 2024-04-26 2:26PM EDT | 110.00 | 0.05 | 0.00 | 0.20 | -0.10 | -66.67% | 3 | 24 | 55.86% |
| MTB240517P00115000 | 2024-04-22 10:25AM EDT | 115.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 1,051 | 60.45% |
| MTB240517P00120000 | 2024-04-23 10:57AM EDT | 120.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 28 | 51.56% |
| MTB240517P00125000 | 2024-04-26 3:20PM EDT | 125.00 | 0.12 | 0.10 | 0.15 | -0.08 | -40.00% | 2 | 354 | 35.79% |
| MTB240517P00130000 | 2024-04-26 3:17PM EDT | 130.00 | 0.23 | 0.20 | 0.30 | -0.07 | -23.33% | 13 | 212 | 32.52% |
| MTB240517P00135000 | 2024-04-26 3:17PM EDT | 135.00 | 0.54 | 0.50 | 0.65 | -0.06 | -10.00% | 9 | 164 | 29.86% |
| MTB240517P00140000 | 2024-04-26 3:41PM EDT | 140.00 | 1.20 | 1.20 | 1.35 | -0.35 | -22.58% | 2 | 262 | 26.99% |
| MTB240517P00145000 | 2024-04-26 1:19PM EDT | 145.00 | 2.45 | 2.65 | 2.85 | -0.25 | -9.26% | 4 | 286 | 25.09% |
| MTB240517P00150000 | 2024-04-26 10:48AM EDT | 150.00 | 5.20 | 5.10 | 5.50 | -0.60 | -10.34% | 16 | 23 | 23.89% |
| MTB240517P00155000 | 2024-04-15 1:42PM EDT | 155.00 | 15.40 | 8.50 | 11.00 | 0.00 | - | 2 | 1 | 39.42% |
| MTB240517P00160000 | 2024-04-26 10:08AM EDT | 160.00 | 11.91 | 12.80 | 14.40 | -3.72 | -23.80% | 2 | 0 | 32.86% |
© 2024 Yahoo. All rights reserved.