M&T Bank Corporation (MTB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:44PM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240621C00065000 | 2023-08-30 2:57PM EDT | 65.00 | 62.71 | 60.50 | 65.00 | 0.00 | - | - | 7 | 0.00% |
| MTB240621C00070000 | 2023-07-20 10:24AM EDT | 70.00 | 67.20 | 57.10 | 60.20 | 0.00 | - | - | 1 | 0.00% |
| MTB240621C00075000 | 2023-07-20 10:19AM EDT | 75.00 | 63.60 | 52.60 | 56.00 | 0.00 | - | - | 1 | 0.00% |
| MTB240621C00110000 | 2024-01-08 4:11PM EDT | 110.00 | 30.15 | 23.30 | 25.30 | 0.00 | - | 1 | 23 | 0.00% |
| MTB240621C00115000 | 2024-03-05 12:10PM EDT | 115.00 | 31.10 | 25.50 | 26.90 | 0.00 | - | 30 | 39 | 0.00% |
| MTB240621C00120000 | 2024-02-27 12:55PM EDT | 120.00 | 21.51 | 26.00 | 29.00 | 0.00 | - | 5 | 80 | 54.90% |
| MTB240621C00125000 | 2024-04-24 2:00PM EDT | 125.00 | 23.62 | 20.20 | 21.00 | 0.00 | - | 10 | 17 | 35.45% |
| MTB240621C00130000 | 2024-04-18 2:11PM EDT | 130.00 | 12.50 | 15.70 | 16.40 | 0.00 | - | 1 | 123 | 31.58% |
| MTB240621C00135000 | 2024-04-26 3:08PM EDT | 135.00 | 14.85 | 11.90 | 12.50 | 0.00 | - | 1 | 186 | 30.70% |
| MTB240621C00140000 | 2024-04-26 3:08PM EDT | 140.00 | 10.70 | 8.30 | 8.70 | 0.00 | - | 1 | 211 | 27.98% |
| MTB240621C00145000 | 2024-04-30 12:28PM EDT | 145.00 | 5.81 | 5.50 | 5.70 | -0.29 | -4.75% | 2 | 586 | 26.53% |
| MTB240621C00150000 | 2024-04-30 12:28PM EDT | 150.00 | 3.56 | 3.30 | 3.60 | -0.74 | -17.21% | 5 | 676 | 26.20% |
| MTB240621C00155000 | 2024-04-30 11:21AM EDT | 155.00 | 2.15 | 1.95 | 2.15 | -0.40 | -15.69% | 4 | 471 | 26.03% |
| MTB240621C00160000 | 2024-04-26 9:53AM EDT | 160.00 | 1.85 | 0.95 | 1.25 | 0.00 | - | 3 | 776 | 26.20% |
| MTB240621C00165000 | 2024-04-26 3:21PM EDT | 165.00 | 1.05 | 0.55 | 0.75 | 0.00 | - | 25 | 195 | 26.88% |
| MTB240621C00170000 | 2024-04-24 1:35PM EDT | 170.00 | 0.50 | 0.30 | 0.45 | 0.00 | - | 1 | 326 | 27.59% |
| MTB240621C00175000 | 2024-04-26 2:03PM EDT | 175.00 | 0.33 | 0.05 | 0.75 | 0.00 | - | 1 | 63 | 35.16% |
| MTB240621C00180000 | 2024-04-15 9:37AM EDT | 180.00 | 0.49 | 0.00 | 0.95 | 0.00 | - | 2 | 45 | 41.21% |
| MTB240621C00185000 | 2024-04-17 10:38AM EDT | 185.00 | 0.20 | 0.00 | 0.85 | 0.00 | - | 1 | 2 | 43.77% |
| MTB240621C00190000 | 2024-03-11 3:51PM EDT | 190.00 | 0.30 | 0.00 | 0.85 | 0.00 | - | 1 | 143 | 47.27% |
| MTB240621C00195000 | 2023-10-19 9:54AM EDT | 195.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 49.27% |
| MTB240621C00200000 | 2023-07-24 10:42AM EDT | 200.00 | 1.95 | 0.20 | 1.30 | 0.00 | - | 1 | 3 | 52.39% |
| MTB240621C00210000 | 2024-04-15 10:32AM EDT | 210.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 3 | 4 | 50.83% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240621P00055000 | 2024-04-09 11:24AM EDT | 55.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 9 | 91.41% |
| MTB240621P00060000 | 2024-04-15 11:56AM EDT | 60.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 83.59% |
| MTB240621P00065000 | 2024-04-03 1:54PM EDT | 65.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 11 | 111 | 76.56% |
| MTB240621P00070000 | 2023-11-01 11:15AM EDT | 70.00 | 2.10 | 0.00 | 2.75 | 0.00 | - | 1 | 5 | 126.56% |
| MTB240621P00075000 | 2023-11-03 2:07PM EDT | 75.00 | 1.85 | 0.00 | 2.85 | 0.00 | - | 3 | 38 | 117.14% |
| MTB240621P00080000 | 2024-04-24 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 144 | 65.23% |
| MTB240621P00085000 | 2024-04-09 12:57PM EDT | 85.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 8 | 13 | 56.25% |
| MTB240621P00090000 | 2024-04-25 9:44AM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 375 | 50.78% |
| MTB240621P00095000 | 2024-04-18 10:56AM EDT | 95.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 2 | 192 | 49.61% |
| MTB240621P00100000 | 2024-04-10 12:00PM EDT | 100.00 | 0.50 | 0.05 | 0.15 | 0.00 | - | 1 | 120 | 46.88% |
| MTB240621P00105000 | 2024-04-29 3:26PM EDT | 105.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 73 | 55.81% |
| MTB240621P00110000 | 2024-04-29 3:26PM EDT | 110.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 1 | 1,005 | 41.85% |
| MTB240621P00115000 | 2024-04-22 11:00AM EDT | 115.00 | 0.52 | 0.10 | 0.75 | 0.00 | - | 2 | 126 | 42.75% |
| MTB240621P00120000 | 2024-04-29 10:25AM EDT | 120.00 | 0.49 | 0.50 | 0.55 | 0.00 | - | 6 | 283 | 33.79% |
| MTB240621P00125000 | 2024-04-29 3:06PM EDT | 125.00 | 0.76 | 0.75 | 0.95 | 0.00 | - | 12 | 309 | 32.32% |
| MTB240621P00130000 | 2024-04-26 3:37PM EDT | 130.00 | 1.15 | 1.35 | 1.50 | 0.00 | - | 4 | 258 | 30.25% |
| MTB240621P00135000 | 2024-04-30 10:13AM EDT | 135.00 | 2.15 | 2.30 | 2.45 | +0.40 | +22.86% | 1 | 333 | 28.81% |
| MTB240621P00140000 | 2024-04-26 10:17AM EDT | 140.00 | 2.70 | 3.70 | 3.90 | 0.00 | - | 4 | 192 | 27.58% |
| MTB240621P00145000 | 2024-04-29 10:54AM EDT | 145.00 | 5.20 | 5.80 | 6.10 | 0.00 | - | 7 | 160 | 27.06% |
| MTB240621P00150000 | 2024-04-25 2:37PM EDT | 150.00 | 8.00 | 8.70 | 9.10 | 0.00 | - | 4 | 23 | 27.23% |
| MTB240621P00155000 | 2024-04-26 10:36AM EDT | 155.00 | 9.71 | 12.30 | 14.40 | 0.00 | - | 1 | 5 | 36.30% |
| MTB240621P00160000 | 2024-02-27 10:44AM EDT | 160.00 | 24.70 | 16.40 | 17.10 | 0.00 | - | 2 | 2 | 30.01% |
© 2024 Yahoo. All rights reserved.