M&T Bank Corporation (MTB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240419C00100000 | 2023-11-14 10:18AM EST | 100.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTB240419C00105000 | 2023-11-03 8:53AM EST | 105.00 | 22.43 | 29.30 | 32.60 | 0.00 | - | 1 | 1 | 44.52% |
| MTB240419C00110000 | 2023-11-03 11:36AM EST | 110.00 | 19.25 | 26.10 | 27.20 | 0.00 | - | 1 | 1 | 36.83% |
| MTB240419C00115000 | 2023-11-24 11:17AM EST | 115.00 | 16.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTB240419C00120000 | 2023-11-29 10:47AM EST | 120.00 | 14.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTB240419C00125000 | 2023-12-04 2:41PM EST | 125.00 | 16.10 | 0.00 | 0.00 | +0.86 | +5.64% | 5 | 0 | 0.00% |
| MTB240419C00130000 | 2023-12-04 9:32AM EST | 130.00 | 11.50 | 0.00 | 0.00 | +0.13 | +1.14% | 1 | 0 | 0.00% |
| MTB240419C00135000 | 2023-12-04 11:43AM EST | 135.00 | 10.00 | 0.00 | 0.00 | +0.51 | +5.37% | 2 | 0 | 0.20% |
| MTB240419C00140000 | 2023-12-04 10:07AM EST | 140.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MTB240419C00145000 | 2023-11-29 3:52PM EST | 145.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MTB240419C00150000 | 2023-11-24 11:55AM EST | 150.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MTB240419C00155000 | 2023-11-28 3:00PM EST | 155.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MTB240419C00160000 | 2023-11-29 10:21AM EST | 160.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MTB240419C00165000 | 2023-11-15 9:46AM EST | 165.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MTB240419C00170000 | 2023-11-17 3:48PM EST | 170.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240419P00060000 | 2023-11-14 3:50PM EST | 60.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MTB240419P00070000 | 2023-10-27 8:33AM EST | 70.00 | 1.65 | 0.20 | 1.40 | 0.00 | - | 1 | 0 | 64.87% |
| MTB240419P00075000 | 2023-11-30 11:01AM EST | 75.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MTB240419P00080000 | 2023-11-29 2:33PM EST | 80.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MTB240419P00085000 | 2023-11-29 9:31AM EST | 85.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MTB240419P00090000 | 2023-12-01 1:24PM EST | 90.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MTB240419P00095000 | 2023-11-28 11:32AM EST | 95.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MTB240419P00100000 | 2023-12-04 3:53PM EST | 100.00 | 1.47 | 0.00 | 0.00 | -0.13 | -8.12% | 1 | 0 | 12.50% |
| MTB240419P00105000 | 2023-12-01 1:35PM EST | 105.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MTB240419P00110000 | 2023-12-01 3:54PM EST | 110.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| MTB240419P00115000 | 2023-12-01 1:35PM EST | 115.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MTB240419P00120000 | 2023-12-04 3:28PM EST | 120.00 | 4.35 | 0.00 | 0.00 | -0.15 | -3.33% | 2 | 0 | 3.13% |
| MTB240419P00125000 | 2023-12-04 11:17AM EST | 125.00 | 5.74 | 0.00 | 0.00 | -0.46 | -7.42% | 1 | 0 | 3.13% |
| MTB240419P00130000 | 2023-12-01 3:46PM EST | 130.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MTB240419P00135000 | 2023-12-04 3:28PM EST | 135.00 | 9.68 | 0.00 | 0.00 | -2.62 | -21.30% | 3 | 0 | 0.00% |
| MTB240419P00140000 | 2023-11-29 10:35AM EST | 140.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTB240419P00150000 | 2023-12-04 12:36PM EST | 150.00 | 18.90 | 0.00 | 0.00 | -7.16 | -27.48% | 3 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.