M&T Bank Corporation (MTB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB241018C00110000 | 2024-03-15 10:11AM EDT | 110.00 | 35.60 | 28.70 | 31.10 | 0.00 | - | 1 | 1 | 0.00% |
| MTB241018C00115000 | 2024-03-26 10:50AM EDT | 115.00 | 31.88 | 33.90 | 35.20 | 0.00 | - | 3 | 3 | 43.37% |
| MTB241018C00125000 | 2024-03-26 10:52AM EDT | 125.00 | 24.12 | 25.70 | 26.70 | 0.00 | - | 3 | 3 | 38.32% |
| MTB241018C00135000 | 2024-04-16 10:48AM EDT | 135.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MTB241018C00140000 | 2024-04-16 10:48AM EDT | 140.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MTB241018C00145000 | 2024-04-22 1:52PM EDT | 145.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MTB241018C00150000 | 2024-04-29 3:56PM EDT | 150.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MTB241018C00155000 | 2024-04-29 3:59PM EDT | 155.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MTB241018C00160000 | 2024-04-29 3:59PM EDT | 160.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MTB241018C00165000 | 2024-04-24 3:47PM EDT | 165.00 | 5.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MTB241018C00170000 | 2024-04-22 9:30AM EDT | 170.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MTB241018C00175000 | 2024-04-26 1:17PM EDT | 175.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MTB241018C00180000 | 2024-04-26 3:07PM EDT | 180.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MTB241018C00185000 | 2024-03-15 1:08PM EDT | 185.00 | 2.05 | 1.10 | 2.45 | 0.00 | - | 8 | 9 | 31.79% |
| MTB241018C00190000 | 2024-04-19 10:15AM EDT | 190.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB241018P00070000 | 2024-04-12 9:40AM EDT | 70.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MTB241018P00075000 | 2024-03-27 2:12PM EDT | 75.00 | 0.42 | 0.10 | 0.75 | 0.00 | - | 28 | 54 | 51.39% |
| MTB241018P00080000 | 2024-02-20 2:15PM EDT | 80.00 | 1.31 | 0.30 | 0.55 | 0.00 | - | - | 3 | 49.17% |
| MTB241018P00085000 | 2024-03-27 2:16PM EDT | 85.00 | 1.10 | 0.20 | 0.85 | 0.00 | - | 12 | 13 | 48.83% |
| MTB241018P00090000 | 2024-04-12 3:39PM EDT | 90.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MTB241018P00095000 | 2024-03-26 2:54PM EDT | 95.00 | 1.15 | 0.50 | 1.20 | 0.00 | - | 1 | 1 | 43.51% |
| MTB241018P00100000 | 2024-04-29 3:54PM EDT | 100.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| MTB241018P00105000 | 2024-04-16 9:39AM EDT | 105.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MTB241018P00110000 | 2024-03-25 9:34AM EDT | 110.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| MTB241018P00115000 | 2024-04-11 12:28PM EDT | 115.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MTB241018P00120000 | 2024-03-22 3:55PM EDT | 120.00 | 4.25 | 3.70 | 4.20 | 0.00 | - | 9 | 60 | 36.59% |
| MTB241018P00125000 | 2024-04-29 1:48PM EDT | 125.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MTB241018P00130000 | 2024-04-29 3:38PM EDT | 130.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MTB241018P00135000 | 2024-04-17 12:16PM EDT | 135.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MTB241018P00140000 | 2024-04-29 3:59PM EDT | 140.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MTB241018P00145000 | 2024-03-15 1:08PM EDT | 145.00 | 13.90 | 17.00 | 19.40 | 0.00 | - | - | 3 | 49.66% |
| MTB241018P00150000 | 2024-04-15 2:43PM EDT | 150.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.