M&T Bank Corporation (MTB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240517C00135000 | 2024-04-19 12:35PM EDT | 2024-05-17 | 9.74 | 12.20 | 12.80 | 0.00 | - | 3 | 41 | 39.14% |
| MTB240621C00135000 | 2024-04-26 3:08PM EDT | 2024-06-21 | 14.85 | 12.20 | 14.10 | +0.20 | +1.37% | 1 | 187 | 31.80% |
| MTB240719C00135000 | 2024-04-17 10:49AM EDT | 2024-07-19 | 10.59 | 14.90 | 15.50 | 0.00 | - | 1 | 17 | 32.14% |
| MTB240920C00135000 | 2024-03-22 1:55PM EDT | 2024-09-20 | 16.33 | 16.00 | 17.10 | 0.00 | - | 2 | 2 | 29.35% |
| MTB241018C00135000 | 2024-04-16 10:48AM EDT | 2024-10-18 | 14.60 | 18.50 | 19.50 | 0.00 | - | 5 | 7 | 33.60% |
| MTB250117C00135000 | 2024-04-17 11:25AM EDT | 2025-01-17 | 17.59 | 21.70 | 23.10 | 0.00 | - | 2 | 46 | 35.20% |
| MTB260116C00135000 | 2024-04-16 1:30PM EDT | 2026-01-16 | 24.10 | 28.60 | 31.10 | 0.00 | - | 2 | 3 | 34.19% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240517P00135000 | 2024-04-26 3:17PM EDT | 2024-05-17 | 0.54 | 0.50 | 0.65 | -0.06 | -10.00% | 9 | 164 | 29.86% |
| MTB240621P00135000 | 2024-04-26 10:06AM EDT | 2024-06-21 | 1.75 | 1.95 | 2.20 | -0.55 | -23.91% | 2 | 334 | 28.82% |
| MTB240719P00135000 | 2024-04-25 10:25AM EDT | 2024-07-19 | 3.40 | 3.20 | 3.50 | 0.00 | - | 4 | 50 | 29.47% |
| MTB240920P00135000 | 2024-04-26 10:17AM EDT | 2024-09-20 | 5.10 | 5.50 | 5.80 | -0.49 | -8.77% | 1 | 239 | 29.61% |
| MTB241018P00135000 | 2024-04-17 12:16PM EDT | 2024-10-18 | 10.10 | 6.40 | 8.60 | 0.00 | - | 10 | 22 | 34.94% |
| MTB241115P00135000 | 2024-04-23 9:52AM EDT | 2024-11-15 | 7.70 | 7.20 | 9.60 | 0.00 | - | 1 | 18 | 34.98% |
| MTB250117P00135000 | 2024-04-18 3:50PM EDT | 2025-01-17 | 11.93 | 8.80 | 10.40 | 0.00 | - | 8 | 77 | 32.32% |
| MTB260116P00135000 | 2024-04-11 3:33PM EDT | 2026-01-16 | 20.50 | 15.00 | 17.10 | 0.00 | - | 3 | 3 | 30.52% |
© 2024 Yahoo. All rights reserved.