M&T Bank Corporation (MTB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTB240517C00125000 | 2024-04-18 1:01PM EDT | 125.00 | 15.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTB240517C00130000 | 2024-04-09 10:30AM EDT | 130.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MTB240517C00135000 | 2024-04-19 12:35PM EDT | 135.00 | 9.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MTB240517C00140000 | 2024-04-24 1:37PM EDT | 140.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTB240517C00145000 | 2024-04-24 1:26PM EDT | 145.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MTB240517C00150000 | 2024-04-24 1:37PM EDT | 150.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 1.56% |
| MTB240517C00155000 | 2024-04-24 2:43PM EDT | 155.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MTB240517C00160000 | 2024-04-24 3:44PM EDT | 160.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MTB240517C00165000 | 2024-04-23 10:06AM EDT | 165.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MTB240517C00170000 | 2024-04-24 1:32PM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MTB240517C00175000 | 2024-03-18 3:03PM EDT | 175.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | - | 1 | 48.46% |
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 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MTB240517P00080000 | 2024-04-11 2:38PM EDT | 80.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MTB240517P00095000 | 2024-04-10 12:02PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MTB240517P00100000 | 2024-04-08 10:44AM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MTB240517P00105000 | 2024-04-08 3:55PM EDT | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| MTB240517P00110000 | 2024-04-17 2:19PM EDT | 110.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MTB240517P00115000 | 2024-04-22 10:25AM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MTB240517P00120000 | 2024-04-23 10:57AM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MTB240517P00125000 | 2024-04-23 3:44PM EDT | 125.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MTB240517P00130000 | 2024-04-24 9:39AM EDT | 130.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MTB240517P00135000 | 2024-04-24 3:54PM EDT | 135.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| MTB240517P00140000 | 2024-04-24 3:54PM EDT | 140.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MTB240517P00145000 | 2024-04-24 3:54PM EDT | 145.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 1.56% |
| MTB240517P00150000 | 2024-04-24 3:54PM EDT | 150.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTB240517P00155000 | 2024-04-15 1:42PM EDT | 155.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTB240517P00160000 | 2024-03-21 9:37AM EDT | 160.00 | 15.63 | 16.30 | 17.40 | 0.00 | - | - | 0 | 62.74% |
© 2024 Yahoo. All rights reserved.