M&T Bank Corporation (MTB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240517C00150000 | 2024-04-26 3:33PM EDT | 2024-05-17 | 2.65 | 2.15 | 2.40 | -0.15 | -5.36% | 6 | 642 | 28.54% |
| MTB240621C00150000 | 2024-04-26 2:35PM EDT | 2024-06-21 | 4.70 | 4.20 | 4.50 | +0.20 | +4.44% | 5 | 660 | 26.77% |
| MTB240719C00150000 | 2024-04-26 3:56PM EDT | 2024-07-19 | 6.50 | 6.20 | 6.60 | 0.00 | - | 3 | 156 | 29.41% |
| MTB240920C00150000 | 2024-04-25 10:09AM EDT | 2024-09-20 | 9.30 | 9.10 | 9.60 | 0.00 | - | 1 | 89 | 30.31% |
| MTB241018C00150000 | 2024-04-25 10:06AM EDT | 2024-10-18 | 10.50 | 10.20 | 10.80 | 0.00 | - | 2 | 43 | 30.74% |
| MTB241115C00150000 | 2024-04-19 12:29PM EDT | 2024-11-15 | 10.83 | 11.70 | 12.70 | 0.00 | - | 2 | 4 | 32.90% |
| MTB250117C00150000 | 2024-04-19 2:39PM EDT | 2025-01-17 | 12.22 | 13.50 | 14.40 | 0.00 | - | 2 | 42 | 32.14% |
| MTB260116C00150000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 22.50 | 22.10 | 23.70 | 0.00 | - | 1 | 4 | 33.06% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240517P00150000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 5.20 | 5.10 | 5.50 | -0.60 | -10.34% | 16 | 23 | 24.49% |
| MTB240621P00150000 | 2024-04-25 2:37PM EDT | 2024-06-21 | 8.00 | 7.80 | 8.20 | 0.00 | - | 4 | 23 | 27.14% |
| MTB240719P00150000 | 2024-04-26 10:36AM EDT | 2024-07-19 | 8.32 | 9.30 | 9.70 | -0.78 | -8.57% | 1 | 5 | 27.54% |
| MTB240920P00150000 | 2024-04-24 10:08AM EDT | 2024-09-20 | 11.50 | 11.80 | 12.20 | 0.00 | - | 4 | 3 | 27.56% |
| MTB241018P00150000 | 2024-04-15 2:43PM EDT | 2024-10-18 | 17.40 | 12.60 | 13.20 | 0.00 | - | 2 | 162 | 27.73% |
| MTB241115P00150000 | 2024-04-02 11:00AM EDT | 2024-11-15 | 16.70 | 13.50 | 15.30 | 0.00 | - | - | 4 | 30.57% |
| MTB250117P00150000 | 2024-04-15 9:33AM EDT | 2025-01-17 | 20.20 | 15.10 | 16.30 | 0.00 | - | 3 | 32 | 28.71% |
| MTB250620P00150000 | 2024-04-26 2:12PM EDT | 2025-06-20 | 18.20 | 17.90 | 20.00 | +18.20 | - | 15 | 0 | 28.76% |
| MTB260116P00150000 | 2024-04-24 9:30AM EDT | 2026-01-16 | 20.50 | 21.50 | 24.10 | +20.50 | - | - | 1 | 28.86% |
© 2024 Yahoo. All rights reserved.