M&T Bank Corporation (MTB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240719C00115000 | 2023-12-04 1:07PM EDT | 115.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTB240719C00120000 | 2024-02-27 12:09PM EDT | 120.00 | 22.40 | 27.60 | 28.50 | 0.00 | - | 1 | 2 | 46.35% |
| MTB240719C00125000 | 2024-01-10 11:47AM EDT | 125.00 | 19.00 | 14.90 | 15.40 | 0.00 | - | 1 | 6 | 0.00% |
| MTB240719C00130000 | 2024-04-05 2:00PM EDT | 130.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTB240719C00135000 | 2024-04-17 10:49AM EDT | 135.00 | 10.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTB240719C00140000 | 2024-04-29 10:01AM EDT | 140.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTB240719C00145000 | 2024-04-24 11:58AM EDT | 145.00 | 9.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTB240719C00150000 | 2024-04-29 10:25AM EDT | 150.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| MTB240719C00155000 | 2024-04-25 9:53AM EDT | 155.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 3.13% |
| MTB240719C00160000 | 2024-04-26 10:42AM EDT | 160.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MTB240719C00165000 | 2024-04-29 10:47AM EDT | 165.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MTB240719C00170000 | 2024-04-26 9:40AM EDT | 170.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MTB240719C00175000 | 2024-04-26 1:15PM EDT | 175.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MTB240719C00180000 | 2024-04-23 3:14PM EDT | 180.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| MTB240719C00185000 | 2024-04-23 11:18AM EDT | 185.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240719P00065000 | 2024-04-22 12:37PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MTB240719P00070000 | 2023-11-16 4:50PM EDT | 70.00 | 1.08 | 0.00 | 2.55 | 0.00 | - | - | 3 | 101.22% |
| MTB240719P00075000 | 2024-02-20 12:47PM EDT | 75.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | - | 1 | 73.34% |
| MTB240719P00080000 | 2024-04-12 3:22PM EDT | 80.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MTB240719P00085000 | 2023-12-28 10:30AM EDT | 85.00 | 1.05 | 0.25 | 0.95 | 0.00 | - | - | 5 | 66.36% |
| MTB240719P00090000 | 2024-04-26 3:41PM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MTB240719P00095000 | 2024-04-23 2:48PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MTB240719P00100000 | 2024-04-08 12:02PM EDT | 100.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MTB240719P00105000 | 2024-04-22 3:13PM EDT | 105.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MTB240719P00110000 | 2024-04-26 1:35PM EDT | 110.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| MTB240719P00115000 | 2024-04-26 9:42AM EDT | 115.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MTB240719P00120000 | 2024-04-26 1:35PM EDT | 120.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| MTB240719P00125000 | 2024-04-24 11:05AM EDT | 125.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MTB240719P00130000 | 2024-04-25 12:23PM EDT | 130.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MTB240719P00135000 | 2024-04-29 11:29AM EDT | 135.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MTB240719P00140000 | 2024-04-29 10:01AM EDT | 140.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MTB240719P00145000 | 2024-04-29 3:50PM EDT | 145.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| MTB240719P00150000 | 2024-04-26 10:36AM EDT | 150.00 | 8.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTB240719P00155000 | 2024-04-23 1:22PM EDT | 155.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTB240719P00165000 | 2024-04-16 10:02AM EDT | 165.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTB240719P00180000 | 2024-04-15 1:11PM EDT | 180.00 | 38.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.