M&T Bank Corporation (MTB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:18PM EDT. Market open.
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 | 105.20 | 108.00 | 0.00 | - | 3 | 3 | 407.03% |
| MTB241018C00090000 | 2024-09-24 12:24PM EDT | 90.00 | 84.55 | 95.20 | 97.70 | 0.00 | - | 3 | 3 | 343.75% |
| 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 | 45.20 | 47.50 | 0.00 | - | 1 | 18 | 149.41% |
| MTB241018C00145000 | 2024-10-10 1:51PM EDT | 145.00 | 33.00 | 39.90 | 42.80 | 0.00 | - | 5 | 57 | 134.08% |
| 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 | 29.70 | 33.00 | 0.00 | - | 1 | 43 | 104.20% |
| MTB241018C00160000 | 2024-10-10 9:45AM EDT | 160.00 | 19.00 | 25.40 | 27.50 | 0.00 | - | 3 | 77 | 92.87% |
| MTB241018C00165000 | 2024-10-14 12:10PM EDT | 165.00 | 21.72 | 20.70 | 22.10 | +7.72 | +55.14% | 1 | 287 | 76.47% |
| MTB241018C00170000 | 2024-10-14 1:24PM EDT | 170.00 | 16.50 | 16.10 | 16.80 | +1.17 | +7.63% | 10 | 247 | 62.84% |
| MTB241018C00175000 | 2024-10-14 11:11AM EDT | 175.00 | 11.70 | 11.60 | 12.10 | +2.60 | +28.57% | 10 | 1,961 | 55.27% |
| MTB241018C00180000 | 2024-10-14 12:24PM EDT | 180.00 | 8.20 | 7.30 | 7.90 | +1.50 | +22.39% | 26 | 298 | 52.37% |
| MTB241018C00185000 | 2024-10-14 2:27PM EDT | 185.00 | 4.40 | 4.10 | 4.50 | +0.39 | +9.73% | 23 | 175 | 47.73% |
| MTB241018C00190000 | 2024-10-14 1:53PM EDT | 190.00 | 2.19 | 1.95 | 2.25 | +0.09 | +4.29% | 13 | 264 | 46.00% |
| MTB241018C00195000 | 2024-10-14 11:46AM EDT | 195.00 | 0.75 | 0.75 | 0.95 | -0.10 | -11.76% | 4 | 118 | 44.82% |
| MTB241018C00200000 | 2024-10-14 9:54AM EDT | 200.00 | 0.25 | 0.30 | 0.40 | -0.05 | -16.67% | 30 | 410 | 46.00% |
| MTB241018C00210000 | 2024-07-25 11:06AM EDT | 210.00 | 0.80 | 0.00 | 0.55 | 0.00 | - | 4 | 4 | 62.40% |
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 | 338.28% |
| MTB241018P00075000 | 2024-08-05 11:48AM EDT | 75.00 | 0.19 | 0.00 | 0.40 | 0.00 | - | 10 | 57 | 344.53% |
| MTB241018P00080000 | 2024-02-20 2:15PM EDT | 80.00 | 1.31 | 0.30 | 0.55 | 0.00 | - | - | 3 | 359.38% |
| MTB241018P00085000 | 2024-07-22 10:02AM EDT | 85.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 29 | 300.39% |
| MTB241018P00090000 | 2024-07-26 9:42AM EDT | 90.00 | 0.33 | 0.00 | 0.40 | 0.00 | - | 12 | 21 | 280.08% |
| MTB241018P00095000 | 2024-08-23 12:23PM EDT | 95.00 | 0.16 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 260.94% |
| 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 | 274.41% |
| MTB241018P00110000 | 2024-09-20 1:54PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 149 | 152 | 175.78% |
| MTB241018P00115000 | 2024-09-20 1:54PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 190 | 191 | 161.72% |
| MTB241018P00120000 | 2024-09-23 12:26PM EDT | 120.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 72 | 196.19% |
| MTB241018P00125000 | 2024-08-29 1:31PM EDT | 125.00 | 0.12 | 0.00 | 0.40 | 0.00 | - | 1 | 27 | 162.89% |
| MTB241018P00130000 | 2024-10-02 11:10AM EDT | 130.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 80 | 164.65% |
| MTB241018P00135000 | 2024-09-19 12:24PM EDT | 135.00 | 0.39 | 0.00 | 0.65 | 0.00 | - | 10 | 19 | 146.00% |
| MTB241018P00140000 | 2024-09-19 3:24PM EDT | 140.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 21 | 135.16% |
| MTB241018P00145000 | 2024-10-11 2:07PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 39 | 82.03% |
| MTB241018P00150000 | 2024-10-14 12:22PM EDT | 150.00 | 0.05 | 0.00 | 0.10 | -0.30 | -85.71% | 3 | 214 | 78.13% |
| MTB241018P00155000 | 2024-09-30 3:50PM EDT | 155.00 | 0.21 | 0.00 | 0.15 | 0.00 | - | 75 | 41 | 71.09% |
| MTB241018P00160000 | 2024-10-14 12:39PM EDT | 160.00 | 0.08 | 0.05 | 0.70 | -0.08 | -50.00% | 2 | 271 | 79.69% |
| MTB241018P00165000 | 2024-10-11 2:38PM EDT | 165.00 | 0.20 | 0.05 | 0.30 | -0.03 | -13.04% | 1 | 331 | 56.84% |
| MTB241018P00170000 | 2024-10-14 2:10PM EDT | 170.00 | 0.31 | 0.30 | 0.35 | -0.06 | -16.22% | 2 | 45 | 51.03% |
| MTB241018P00175000 | 2024-10-14 1:34PM EDT | 175.00 | 0.60 | 0.60 | 0.75 | -0.30 | -33.33% | 82 | 163 | 47.90% |
| MTB241018P00180000 | 2024-10-14 12:31PM EDT | 180.00 | 1.42 | 1.40 | 1.60 | -0.88 | -38.26% | 1 | 57 | 44.43% |
| MTB241018P00185000 | 2024-10-11 2:09PM EDT | 185.00 | 4.13 | 3.00 | 3.30 | 0.00 | - | 4 | 165 | 42.16% |
| MTB241018P00190000 | 2024-10-14 1:34PM EDT | 190.00 | 6.00 | 5.80 | 6.20 | -0.40 | -6.25% | 81 | 94 | 41.85% |
| MTB241018P00195000 | 2024-10-10 9:30AM EDT | 195.00 | 16.23 | 9.50 | 10.00 | 0.00 | - | - | 10 | 40.67% |
© 2024 Yahoo. All rights reserved.