M&T Bank Corporation (MTB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:145.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240517C00145000 | 2024-05-08 3:10PM EDT | 2024-05-17 | 6.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MTB240621C00145000 | 2024-05-09 2:52PM EDT | 2024-06-21 | 8.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTB240719C00145000 | 2024-05-08 2:03PM EDT | 2024-07-19 | 10.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MTB240920C00145000 | 2024-04-15 11:15AM EDT | 2024-09-20 | 10.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MTB241018C00145000 | 2024-05-09 10:44AM EDT | 2024-10-18 | 15.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MTB241115C00145000 | 2024-04-17 12:20PM EDT | 2024-11-15 | 10.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTB250117C00145000 | 2024-04-30 10:30AM EDT | 2025-01-17 | 15.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTB260116C00145000 | 2024-05-09 12:22PM EDT | 2026-01-16 | 27.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240517P00145000 | 2024-05-09 3:58PM EDT | 2024-05-17 | 0.30 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 6.25% |
| MTB240621P00145000 | 2024-05-09 9:46AM EDT | 2024-06-21 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MTB240719P00145000 | 2024-05-08 3:56PM EDT | 2024-07-19 | 4.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| MTB240920P00145000 | 2024-05-03 11:56AM EDT | 2024-09-20 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MTB241018P00145000 | 2024-03-15 1:08PM EDT | 2024-10-18 | 13.90 | 17.00 | 19.40 | 0.00 | - | - | 3 | 55.49% |
| MTB250117P00145000 | 2024-04-22 2:45PM EDT | 2025-01-17 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MTB250620P00145000 | 2024-05-01 2:41PM EDT | 2025-06-20 | 15.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| MTB260116P00145000 | 2024-03-15 11:38AM EDT | 2026-01-16 | 22.40 | 25.40 | 28.50 | 0.00 | - | - | 2 | 42.25% |
© 2024 Yahoo. All rights reserved.