M&T Bank Corporation (MTB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:18PM EDT. Market open.
Strike:140.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240517C00140000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 8.66 | 9.10 | 9.50 | +2.04 | +30.82% | 10 | 144 | 33.25% |
| MTB240621C00140000 | 2024-04-19 3:03PM EDT | 2024-06-21 | 8.19 | 10.60 | 11.20 | 0.00 | - | 10 | 213 | 29.76% |
| MTB240719C00140000 | 2024-04-22 10:49AM EDT | 2024-07-19 | 10.80 | 12.20 | 12.90 | 0.00 | - | 1 | 24 | 31.07% |
| MTB240920C00140000 | 2024-04-18 1:11PM EDT | 2024-09-20 | 11.00 | 14.90 | 15.70 | 0.00 | - | 1 | 20 | 31.68% |
| MTB241018C00140000 | 2024-04-16 10:48AM EDT | 2024-10-18 | 12.00 | 16.20 | 17.00 | 0.00 | - | 7 | 13 | 32.44% |
| MTB241115C00140000 | 2024-04-05 9:37AM EDT | 2024-11-15 | 13.10 | 17.40 | 18.50 | 0.00 | - | 1 | 1 | 33.75% |
| MTB250117C00140000 | 2024-04-22 1:05PM EDT | 2025-01-17 | 18.90 | 19.10 | 20.40 | 0.00 | - | 1 | 32 | 33.51% |
| MTB260116C00140000 | 2024-04-11 3:05PM EDT | 2026-01-16 | 21.40 | 27.40 | 28.80 | 0.00 | - | 1 | 3 | 33.29% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240517P00140000 | 2024-04-23 9:41AM EDT | 2024-05-17 | 1.80 | 1.30 | 1.50 | -0.52 | -22.41% | 1 | 268 | 27.93% |
| MTB240621P00140000 | 2024-04-22 2:39PM EDT | 2024-06-21 | 3.90 | 3.20 | 3.40 | 0.00 | - | 1 | 172 | 27.64% |
| MTB240719P00140000 | 2024-04-19 3:11PM EDT | 2024-07-19 | 7.00 | 4.60 | 4.90 | 0.00 | - | 1 | 44 | 28.63% |
| MTB240920P00140000 | 2024-04-18 3:34PM EDT | 2024-09-20 | 10.90 | 7.00 | 7.40 | 0.00 | - | 4 | 30 | 29.01% |
| MTB241018P00140000 | 2024-04-23 10:48AM EDT | 2024-10-18 | 8.50 | 8.00 | 8.40 | -2.50 | -22.73% | 3 | 8 | 29.24% |
| MTB241115P00140000 | 2024-04-15 1:28PM EDT | 2024-11-15 | 12.80 | 8.70 | 9.40 | 0.00 | - | - | 1 | 29.59% |
| MTB250117P00140000 | 2024-04-23 12:55PM EDT | 2025-01-17 | 10.92 | 10.60 | 11.20 | -3.62 | -19.93% | 1 | 111 | 29.68% |
| MTB260116P00140000 | 2024-04-19 12:17PM EDT | 2026-01-16 | 19.58 | 17.10 | 18.20 | 0.00 | - | 1 | 1 | 28.89% |
© 2024 Yahoo. All rights reserved.