M&T Bank Corporation (MTB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
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 | 4 | 0.00% |
| MTB240517C00130000 | 2024-04-09 10:30AM EDT | 130.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 14 | 12 | 0.00% |
| MTB240517C00135000 | 2024-04-19 12:35PM EDT | 135.00 | 9.74 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 0.00% |
| MTB240517C00140000 | 2024-04-29 3:56PM EDT | 140.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 0.00% |
| MTB240517C00145000 | 2024-04-29 3:56PM EDT | 145.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 4 | 510 | 0.00% |
| MTB240517C00150000 | 2024-04-29 3:32PM EDT | 150.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 10 | 644 | 3.13% |
| MTB240517C00155000 | 2024-04-26 2:31PM EDT | 155.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 48 | 807 | 6.25% |
| MTB240517C00160000 | 2024-04-24 3:44PM EDT | 160.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 299 | 12.50% |
| MTB240517C00165000 | 2024-04-26 10:07AM EDT | 165.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 12.50% |
| MTB240517C00170000 | 2024-04-24 1:32PM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| MTB240517C00175000 | 2024-04-26 2:03PM EDT | 175.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
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 | - | - | 2 | 50.00% |
| MTB240517P00080000 | 2024-04-11 2:38PM EDT | 80.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 50.00% |
| MTB240517P00095000 | 2024-04-10 12:02PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MTB240517P00100000 | 2024-04-08 10:44AM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| MTB240517P00105000 | 2024-04-08 3:55PM EDT | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 21 | 21 | 25.00% |
| MTB240517P00110000 | 2024-04-26 2:26PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 25.00% |
| MTB240517P00115000 | 2024-04-22 10:25AM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1,051 | 25.00% |
| MTB240517P00120000 | 2024-04-23 10:57AM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 25.00% |
| MTB240517P00125000 | 2024-04-29 1:04PM EDT | 125.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 362 | 12.50% |
| MTB240517P00130000 | 2024-04-29 1:52PM EDT | 130.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 18 | 200 | 12.50% |
| MTB240517P00135000 | 2024-04-29 3:24PM EDT | 135.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 13 | 175 | 6.25% |
| MTB240517P00140000 | 2024-04-26 3:41PM EDT | 140.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 264 | 3.13% |
| MTB240517P00145000 | 2024-04-29 3:12PM EDT | 145.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 4 | 286 | 0.39% |
| MTB240517P00150000 | 2024-04-29 3:00PM EDT | 150.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| MTB240517P00155000 | 2024-04-15 1:42PM EDT | 155.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| MTB240517P00160000 | 2024-04-26 10:08AM EDT | 160.00 | 11.91 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.