M&T Bank Corporation (MTB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:14PM EDT. Market open.
Strike:155.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240517C00155000 | 2024-04-26 11:03AM EDT | 2024-05-17 | 1.25 | 1.10 | 1.20 | 0.00 | - | 2 | 772 | 25.99% |
| MTB240621C00155000 | 2024-04-26 9:49AM EDT | 2024-06-21 | 3.30 | 2.85 | 3.00 | +0.30 | +10.00% | 4 | 364 | 25.31% |
| MTB240719C00155000 | 2024-04-25 9:53AM EDT | 2024-07-19 | 4.40 | 4.70 | 5.00 | 0.00 | - | 75 | 174 | 28.26% |
| MTB240920C00155000 | 2024-04-24 10:35AM EDT | 2024-09-20 | 7.40 | 7.40 | 7.80 | 0.00 | - | 3 | 97 | 29.10% |
| MTB241018C00155000 | 2024-04-22 2:48PM EDT | 2024-10-18 | 8.50 | 8.80 | 9.20 | 0.00 | - | 3 | 20 | 30.15% |
| MTB241115C00155000 | 2024-04-17 12:20PM EDT | 2024-11-15 | 7.20 | 10.10 | 10.80 | 0.00 | - | 6 | 14 | 31.66% |
| MTB250117C00155000 | 2024-04-10 10:59AM EDT | 2025-01-17 | 8.20 | 11.90 | 12.40 | 0.00 | - | 7 | 11 | 30.86% |
| MTB260116C00155000 | 2024-04-15 2:09PM EDT | 2026-01-16 | 18.00 | 20.50 | 21.90 | 0.00 | - | - | 1 | 32.36% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240517P00155000 | 2024-04-15 1:42PM EDT | 2024-05-17 | 15.40 | 8.00 | 8.50 | 0.00 | - | 2 | 1 | 23.84% |
| MTB240621P00155000 | 2024-04-24 9:46AM EDT | 2024-06-21 | 9.71 | 10.30 | 10.70 | -1.64 | -14.45% | 1 | 5 | 26.14% |
| MTB250117P00155000 | 2024-04-22 10:21AM EDT | 2025-01-17 | 20.30 | 17.40 | 18.10 | 0.00 | - | 16 | 14 | 27.24% |
| MTB260116P00155000 | 2024-04-10 1:04PM EDT | 2026-01-16 | 31.00 | 24.10 | 25.20 | 0.00 | - | 3 | 0 | 26.92% |
© 2024 Yahoo. All rights reserved.