M&T Bank Corporation (MTB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:13PM EDT. Market open.
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 | 44.00 | 46.80 | 0.00 | - | 1 | 0 | 92.38% |
| MTB240517C00125000 | 2024-04-18 1:01PM EDT | 125.00 | 15.38 | 20.50 | 21.30 | 0.00 | - | 1 | 4 | 54.15% |
| MTB240517C00130000 | 2024-04-09 10:30AM EDT | 130.00 | 13.60 | 15.70 | 16.30 | 0.00 | - | 14 | 12 | 49.17% |
| MTB240517C00135000 | 2024-04-19 12:35PM EDT | 135.00 | 9.74 | 11.30 | 11.60 | 0.00 | - | 3 | 41 | 40.77% |
| MTB240517C00140000 | 2024-04-29 3:56PM EDT | 140.00 | 7.70 | 7.00 | 7.30 | 0.00 | - | 1 | 154 | 34.11% |
| MTB240517C00145000 | 2024-04-30 10:51AM EDT | 145.00 | 3.80 | 3.70 | 4.00 | -0.15 | -3.80% | 6 | 510 | 30.90% |
| MTB240517C00150000 | 2024-04-30 10:54AM EDT | 150.00 | 1.70 | 1.60 | 1.80 | -0.25 | -12.82% | 40 | 644 | 28.81% |
| MTB240517C00155000 | 2024-04-26 2:31PM EDT | 155.00 | 1.25 | 0.60 | 0.75 | 0.00 | - | 48 | 807 | 28.86% |
| MTB240517C00160000 | 2024-04-24 3:44PM EDT | 160.00 | 0.18 | 0.20 | 0.30 | -0.36 | -66.67% | 1 | 299 | 29.61% |
| MTB240517C00165000 | 2024-04-26 10:07AM EDT | 165.00 | 0.18 | 0.05 | 0.20 | 0.00 | - | 1 | 86 | 33.69% |
| MTB240517C00170000 | 2024-04-24 1:32PM EDT | 170.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 52.83% |
| MTB240517C00175000 | 2024-04-26 2:03PM EDT | 175.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
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 | 167.48% |
| MTB240517P00080000 | 2024-04-11 2:38PM EDT | 80.00 | 0.12 | 0.00 | 0.70 | 0.00 | - | 1 | 72 | 139.75% |
| MTB240517P00095000 | 2024-04-10 12:02PM EDT | 95.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 72.66% |
| MTB240517P00100000 | 2024-04-08 10:44AM EDT | 100.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 1 | 64.45% |
| MTB240517P00105000 | 2024-04-08 3:55PM EDT | 105.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 21 | 21 | 56.64% |
| MTB240517P00110000 | 2024-04-26 2:26PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 27 | 53.52% |
| MTB240517P00115000 | 2024-04-22 10:25AM EDT | 115.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 1,051 | 63.38% |
| MTB240517P00120000 | 2024-04-23 10:57AM EDT | 120.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 2 | 28 | 56.59% |
| MTB240517P00125000 | 2024-04-29 1:04PM EDT | 125.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 9 | 362 | 52.49% |
| MTB240517P00130000 | 2024-04-30 11:04AM EDT | 130.00 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 1 | 200 | 33.06% |
| MTB240517P00135000 | 2024-04-29 3:24PM EDT | 135.00 | 0.60 | 0.55 | 0.65 | 0.00 | - | 13 | 175 | 29.76% |
| MTB240517P00140000 | 2024-04-30 11:03AM EDT | 140.00 | 1.32 | 1.25 | 1.45 | +0.12 | +10.00% | 30 | 264 | 26.91% |
| MTB240517P00145000 | 2024-04-30 10:36AM EDT | 145.00 | 3.10 | 2.85 | 3.10 | +0.20 | +6.90% | 18 | 286 | 24.37% |
| MTB240517P00150000 | 2024-04-30 10:29AM EDT | 150.00 | 6.10 | 5.80 | 6.10 | +0.80 | +15.09% | 1 | 41 | 23.01% |
| MTB240517P00155000 | 2024-04-15 1:42PM EDT | 155.00 | 15.40 | 9.70 | 10.30 | 0.00 | - | 2 | 1 | 23.19% |
| MTB240517P00160000 | 2024-04-26 10:08AM EDT | 160.00 | 11.91 | 14.20 | 15.00 | 0.00 | - | 2 | 2 | 21.88% |
© 2024 Yahoo. All rights reserved.