M&T Bank Corporation (MTB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240517C00130000 | 2024-04-09 10:30AM EDT | 2024-05-17 | 13.60 | 20.50 | 25.00 | 0.00 | - | 14 | 12 | 99.71% |
| MTB240621C00130000 | 2024-05-08 10:19AM EDT | 2024-06-21 | 19.86 | 22.60 | 26.50 | 0.00 | - | 20 | 103 | 55.74% |
| MTB240719C00130000 | 2024-05-10 3:41PM EDT | 2024-07-19 | 25.70 | 23.00 | 25.40 | +3.80 | +17.35% | 1 | 11 | 36.38% |
| MTB240920C00130000 | 2024-02-02 1:35PM EDT | 2024-09-20 | 16.04 | 16.60 | 18.60 | 0.00 | - | 1 | 1 | 0.00% |
| MTB241115C00130000 | 2024-04-10 1:57PM EDT | 2024-11-15 | 16.30 | 27.80 | 30.40 | 0.00 | - | - | 1 | 39.00% |
| MTB250117C00130000 | 2024-04-10 9:52AM EDT | 2025-01-17 | 18.30 | 28.60 | 31.10 | 0.00 | - | 1 | 106 | 35.58% |
| MTB260116C00130000 | 2023-12-14 3:40PM EDT | 2026-01-16 | 32.41 | 21.50 | 25.00 | 0.00 | - | 2 | 6 | 11.31% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240517P00130000 | 2024-05-09 3:15PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 367 | 50.98% |
| MTB240621P00130000 | 2024-05-10 11:13AM EDT | 2024-06-21 | 0.31 | 0.25 | 0.40 | -0.02 | -6.06% | 3 | 226 | 31.47% |
| MTB240719P00130000 | 2024-05-08 3:19PM EDT | 2024-07-19 | 1.24 | 0.70 | 0.95 | 0.00 | - | 1 | 56 | 30.29% |
| MTB240920P00130000 | 2024-04-30 9:45AM EDT | 2024-09-20 | 4.40 | 1.95 | 3.80 | 0.00 | - | 55 | 77 | 35.55% |
| MTB241018P00130000 | 2024-05-09 3:31PM EDT | 2024-10-18 | 3.30 | 2.70 | 4.40 | 0.00 | - | 2 | 51 | 34.46% |
| MTB241115P00130000 | 2024-05-08 11:15AM EDT | 2024-11-15 | 3.80 | 3.40 | 4.00 | -0.64 | -14.41% | 1 | 123 | 30.52% |
| MTB250117P00130000 | 2024-05-07 2:27PM EDT | 2025-01-17 | 6.20 | 4.80 | 5.20 | 0.00 | - | 100 | 241 | 29.77% |
| MTB260116P00130000 | 2024-04-25 12:11PM EDT | 2026-01-16 | 13.80 | 10.50 | 12.60 | 0.00 | - | 1 | 3 | 30.84% |
© 2024 Yahoo. All rights reserved.