M&T Bank Corporation (MTB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB250117C00060000 | 2024-02-29 4:07PM EDT | 60.00 | 78.72 | 83.70 | 88.50 | 0.00 | - | 2 | 0 | 70.53% |
| MTB250117C00065000 | 2024-02-28 2:37PM EDT | 65.00 | 73.72 | 78.70 | 83.50 | 0.00 | - | 2 | 0 | 64.87% |
| MTB250117C00070000 | 2023-12-18 11:21AM EDT | 70.00 | 70.55 | 61.50 | 66.50 | 0.00 | - | 1 | 6 | 0.00% |
| MTB250117C00090000 | 2024-04-25 11:44AM EDT | 90.00 | 58.25 | 54.80 | 58.50 | 0.00 | - | 1 | 3 | 54.33% |
| MTB250117C00095000 | 2023-11-07 3:17PM EDT | 95.00 | 33.20 | 41.50 | 44.20 | 0.00 | - | - | 1 | 0.00% |
| MTB250117C00100000 | 2024-03-28 12:40PM EDT | 100.00 | 48.77 | 47.30 | 51.00 | 0.00 | - | 3 | 4 | 54.35% |
| MTB250117C00105000 | 2023-11-15 1:32PM EDT | 105.00 | 29.60 | 41.60 | 44.40 | 0.00 | - | - | 12 | 44.09% |
| MTB250117C00110000 | 2024-04-25 10:02AM EDT | 110.00 | 40.26 | 36.70 | 39.70 | 0.00 | - | 1 | 2 | 40.70% |
| MTB250117C00115000 | 2024-04-26 11:24AM EDT | 115.00 | 37.04 | 33.90 | 35.80 | 0.00 | - | 1 | 0 | 39.66% |
| MTB250117C00120000 | 2024-04-26 11:27AM EDT | 120.00 | 34.00 | 30.00 | 31.50 | 0.00 | - | 1 | 20 | 37.15% |
| MTB250117C00125000 | 2024-02-14 12:38PM EDT | 125.00 | 23.25 | 25.20 | 26.30 | 0.00 | - | 1 | 17 | 32.15% |
| MTB250117C00130000 | 2024-04-10 9:52AM EDT | 130.00 | 18.30 | 22.80 | 24.30 | 0.00 | - | 1 | 106 | 34.78% |
| MTB250117C00135000 | 2024-04-17 11:25AM EDT | 135.00 | 17.59 | 20.10 | 21.60 | 0.00 | - | 2 | 46 | 34.97% |
| MTB250117C00140000 | 2024-04-30 10:30AM EDT | 140.00 | 18.44 | 15.70 | 18.40 | -0.41 | -2.18% | 1 | 32 | 33.56% |
| MTB250117C00145000 | 2024-04-29 9:30AM EDT | 145.00 | 15.69 | 14.70 | 15.40 | -0.37 | -2.30% | 1 | 72 | 32.14% |
| MTB250117C00150000 | 2024-04-19 2:39PM EDT | 150.00 | 12.22 | 12.30 | 12.90 | 0.00 | - | 2 | 42 | 31.27% |
| MTB250117C00155000 | 2024-04-10 10:59AM EDT | 155.00 | 8.20 | 10.10 | 12.20 | 0.00 | - | 7 | 11 | 33.62% |
| MTB250117C00160000 | 2024-04-24 3:32PM EDT | 160.00 | 10.20 | 7.60 | 9.00 | 0.00 | - | 2 | 187 | 30.32% |
| MTB250117C00165000 | 2024-04-17 11:25AM EDT | 165.00 | 5.94 | 6.90 | 7.50 | 0.00 | - | 2 | 72 | 30.09% |
| MTB250117C00170000 | 2024-04-15 10:18AM EDT | 170.00 | 6.80 | 3.80 | 6.10 | 0.00 | - | 1 | 21 | 29.61% |
| MTB250117C00175000 | 2024-04-15 1:02PM EDT | 175.00 | 5.20 | 4.50 | 5.00 | 0.00 | - | 3 | 42 | 29.40% |
| MTB250117C00180000 | 2024-04-22 1:02PM EDT | 180.00 | 4.40 | 3.60 | 4.10 | 0.00 | - | 1 | 40 | 29.27% |
| MTB250117C00185000 | 2024-01-25 3:47PM EDT | 185.00 | 4.00 | 1.65 | 3.30 | 0.00 | - | 8 | 23 | 29.02% |
| MTB250117C00190000 | 2024-04-16 3:58PM EDT | 190.00 | 2.00 | 2.30 | 2.70 | 0.00 | - | 13 | 191 | 28.99% |
| MTB250117C00195000 | 2024-04-23 11:18AM EDT | 195.00 | 2.41 | 1.65 | 2.40 | 0.00 | - | 4 | 44 | 29.69% |
| MTB250117C00200000 | 2024-03-13 10:10AM EDT | 200.00 | 2.40 | 1.15 | 1.45 | 0.00 | - | 1 | 55 | 27.44% |
| MTB250117C00210000 | 2024-02-28 1:16PM EDT | 210.00 | 0.92 | 1.05 | 1.40 | 0.00 | - | 1 | 7 | 30.10% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB250117P00055000 | 2024-04-24 11:54AM EDT | 55.00 | 0.30 | 0.10 | 1.15 | 0.00 | - | 10 | 44 | 62.50% |
| MTB250117P00060000 | 2024-03-06 3:08PM EDT | 60.00 | 0.87 | 0.00 | 1.25 | 0.00 | - | 1 | 13 | 57.32% |
| MTB250117P00065000 | 2024-04-18 3:57PM EDT | 65.00 | 0.65 | 0.15 | 1.50 | 0.00 | - | 6 | 31 | 55.44% |
| MTB250117P00070000 | 2024-04-26 9:30AM EDT | 70.00 | 0.45 | 0.45 | 0.60 | 0.00 | - | 3 | 17 | 47.85% |
| MTB250117P00075000 | 2024-04-23 12:17PM EDT | 75.00 | 0.65 | 0.30 | 1.75 | 0.00 | - | 1 | 9 | 55.12% |
| MTB250117P00080000 | 2024-04-18 10:00AM EDT | 80.00 | 1.15 | 0.35 | 2.10 | 0.00 | - | 6 | 91 | 52.97% |
| MTB250117P00085000 | 2024-03-26 2:53PM EDT | 85.00 | 1.32 | 0.45 | 1.65 | 0.00 | - | 1 | 3 | 45.53% |
| MTB250117P00090000 | 2024-04-10 10:04AM EDT | 90.00 | 1.95 | 1.20 | 1.55 | 0.00 | - | 1 | 22 | 40.82% |
| MTB250117P00095000 | 2024-04-19 11:50AM EDT | 95.00 | 2.15 | 1.65 | 1.80 | 0.00 | - | 3 | 39 | 38.51% |
| MTB250117P00100000 | 2024-04-30 12:52PM EDT | 100.00 | 2.15 | 2.05 | 2.30 | -0.35 | -14.00% | 2 | 57 | 37.33% |
| MTB250117P00105000 | 2024-04-17 3:54PM EDT | 105.00 | 3.70 | 2.50 | 2.80 | 0.00 | - | 18 | 116 | 35.72% |
| MTB250117P00110000 | 2024-04-15 10:35AM EDT | 110.00 | 4.65 | 3.20 | 3.60 | 0.00 | - | 10 | 689 | 34.90% |
| MTB250117P00115000 | 2024-04-19 12:08PM EDT | 115.00 | 5.00 | 4.00 | 4.40 | 0.00 | - | 58 | 118 | 33.58% |
| MTB250117P00120000 | 2024-04-19 2:18PM EDT | 120.00 | 6.20 | 5.00 | 7.40 | 0.00 | - | 2 | 430 | 37.95% |
| MTB250117P00125000 | 2024-04-23 12:58PM EDT | 125.00 | 6.20 | 6.20 | 6.70 | 0.00 | - | 5 | 102 | 31.64% |
| MTB250117P00130000 | 2024-04-22 11:12AM EDT | 130.00 | 8.55 | 7.70 | 8.20 | 0.00 | - | 8 | 147 | 30.81% |
| MTB250117P00135000 | 2024-04-18 3:50PM EDT | 135.00 | 11.93 | 9.30 | 11.30 | 0.00 | - | 8 | 77 | 32.99% |
| MTB250117P00140000 | 2024-04-25 3:21PM EDT | 140.00 | 10.80 | 11.30 | 12.60 | 0.00 | - | 1 | 111 | 30.61% |
| MTB250117P00145000 | 2024-04-22 2:45PM EDT | 145.00 | 13.60 | 13.50 | 14.60 | 0.00 | - | 1 | 8 | 29.25% |
| MTB250117P00150000 | 2024-04-15 9:33AM EDT | 150.00 | 20.20 | 16.00 | 17.10 | 0.00 | - | 3 | 32 | 28.41% |
| MTB250117P00155000 | 2024-04-22 10:21AM EDT | 155.00 | 20.30 | 18.70 | 21.30 | 0.00 | - | 16 | 14 | 30.53% |
© 2024 Yahoo. All rights reserved.