M&T Bank Corporation (MTB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB241018C00165000 | 2024-10-10 1:02PM EDT | 2024-10-18 | 14.00 | 20.00 | 22.30 | 0.00 | - | 4 | 287 | 75.44% |
| MTB241115C00165000 | 2024-10-08 3:56PM EDT | 2024-11-15 | 16.20 | 20.60 | 23.00 | 0.00 | - | 4 | 188 | 45.85% |
| MTB250117C00165000 | 2024-10-08 3:50PM EDT | 2025-01-17 | 19.65 | 23.90 | 25.10 | 0.00 | - | 1 | 104 | 34.77% |
| MTB250417C00165000 | 2024-10-11 12:24PM EDT | 2025-04-17 | 26.86 | 27.90 | 29.10 | +4.06 | +17.81% | 7 | 14 | 34.41% |
| MTB250620C00165000 | 2024-10-07 11:47AM EDT | 2025-06-20 | 25.08 | 29.10 | 31.90 | 0.00 | - | 2 | 9 | 35.06% |
| MTB260116C00165000 | 2024-09-20 10:08AM EDT | 2026-01-16 | 29.70 | 33.80 | 37.10 | 0.00 | - | 5 | 16 | 33.02% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB241018P00165000 | 2024-10-11 2:38PM EDT | 2024-10-18 | 0.23 | 0.15 | 0.25 | -0.32 | -58.18% | 15 | 331 | 52.15% |
| MTB241115P00165000 | 2024-10-11 2:30PM EDT | 2024-11-15 | 1.65 | 1.35 | 1.65 | -1.30 | -44.07% | 15 | 22 | 37.60% |
| MTB250117P00165000 | 2024-10-10 3:52PM EDT | 2025-01-17 | 5.10 | 3.50 | 3.80 | 0.00 | - | 1 | 13 | 30.87% |
| MTB250417P00165000 | 2024-09-30 2:31PM EDT | 2025-04-17 | 9.16 | 6.10 | 6.70 | 0.00 | - | 1 | 1 | 29.36% |
| MTB250620P00165000 | 2024-08-05 11:09AM EDT | 2025-06-20 | 21.20 | 12.10 | 15.10 | 0.00 | - | 1 | 1 | 41.43% |
| MTB260116P00165000 | 2024-09-16 12:57PM EDT | 2026-01-16 | 16.55 | 10.60 | 13.70 | 0.00 | - | 1 | 2 | 28.65% |
© 2024 Yahoo. All rights reserved.