M&T Bank Corporation (MTB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240621C00110000 | 2024-01-08 4:11PM EDT | 2024-06-21 | 30.15 | 23.30 | 25.30 | 0.00 | - | 1 | 23 | 0.00% |
| MTB240920C00110000 | 2024-03-04 10:40AM EDT | 2024-09-20 | 34.10 | 31.90 | 33.10 | 0.00 | - | 5 | 5 | 0.00% |
| MTB241018C00110000 | 2024-03-15 10:11AM EDT | 2024-10-18 | 35.60 | 28.70 | 31.10 | 0.00 | - | 1 | 1 | 0.00% |
| MTB250117C00110000 | 2024-04-25 10:02AM EDT | 2025-01-17 | 40.26 | 44.60 | 48.50 | 0.00 | - | 1 | 2 | 44.82% |
| MTB260116C00110000 | 2024-05-08 11:47AM EDT | 2026-01-16 | 48.14 | 50.10 | 53.00 | 0.00 | - | 1 | 6 | 37.92% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240517P00110000 | 2024-04-26 2:26PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 27 | 92.97% |
| MTB240621P00110000 | 2024-05-07 3:50PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.30 | 0.00 | - | 1 | 1,012 | 53.42% |
| MTB240719P00110000 | 2024-04-26 1:35PM EDT | 2024-07-19 | 0.45 | 0.10 | 0.30 | 0.00 | - | 36 | 62 | 41.41% |
| MTB240920P00110000 | 2024-05-02 9:38AM EDT | 2024-09-20 | 1.20 | 0.65 | 1.75 | 0.00 | - | 1 | 28 | 44.31% |
| MTB241018P00110000 | 2024-03-25 9:34AM EDT | 2024-10-18 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| MTB241115P00110000 | 2024-04-30 9:48AM EDT | 2024-11-15 | 2.35 | 1.10 | 1.55 | 0.00 | - | 1 | 29 | 35.96% |
| MTB250117P00110000 | 2024-05-09 1:27PM EDT | 2025-01-17 | 2.22 | 1.90 | 2.20 | 0.00 | - | 1 | 690 | 34.39% |
| MTB250620P00110000 | 2024-05-08 3:09PM EDT | 2025-06-20 | 4.33 | 3.50 | 5.30 | 0.00 | - | - | 3 | 36.60% |
| MTB260116P00110000 | 2024-04-22 3:03PM EDT | 2026-01-16 | 8.30 | 5.80 | 7.90 | 0.00 | - | 1 | 214 | 35.14% |
© 2024 Yahoo. All rights reserved.