M&T Bank Corporation (MTB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:33AM EDT. Market open.
Strike:190.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB220819C00190000 | 2022-08-19 10:52AM EDT | 2022-08-19 | 0.30 | 0.10 | 0.45 | -1.60 | -84.21% | 12 | 189 | 26.61% |
| MTB220916C00190000 | 2022-08-19 10:46AM EDT | 2022-09-16 | 4.66 | 4.10 | 4.50 | -0.44 | -8.63% | 2 | 247 | 24.65% |
| MTB221021C00190000 | 2022-08-17 11:49AM EDT | 2022-10-21 | 8.70 | 8.00 | 8.90 | -0.05 | -0.57% | 1 | 156 | 30.58% |
| MTB230120C00190000 | 2022-08-19 10:25AM EDT | 2023-01-20 | 14.00 | 13.80 | 14.50 | -1.20 | -7.89% | 2 | 175 | 31.08% |
| MTB230421C00190000 | 2022-08-18 12:26PM EDT | 2023-04-21 | 19.45 | 17.90 | 19.40 | 0.00 | - | - | - | 32.64% |
| MTB230616C00190000 | 2022-08-11 11:13AM EDT | 2023-06-16 | 19.30 | 18.60 | 21.00 | 0.00 | - | 1 | 2 | 31.81% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB220819P00190000 | 2022-08-18 2:21PM EDT | 2022-08-19 | 0.84 | 1.30 | 2.50 | 0.00 | - | 11 | 11 | 40.53% |
| MTB220916P00190000 | 2022-08-19 10:42AM EDT | 2022-09-16 | 6.50 | 6.30 | 7.20 | +1.20 | +22.64% | 3 | 48 | 30.04% |
| MTB221021P00190000 | 2022-08-19 10:47AM EDT | 2022-10-21 | 9.70 | 10.00 | 10.50 | +0.80 | +8.99% | 28 | 23 | 30.71% |
| MTB230120P00190000 | 2022-08-18 12:41PM EDT | 2023-01-20 | 14.40 | 14.50 | 16.10 | 0.00 | - | 14 | 15 | 31.18% |
| MTB230616P00190000 | 2022-08-16 11:43AM EDT | 2023-06-16 | 19.20 | 19.10 | 22.00 | 0.00 | - | 25 | 34 | 31.01% |
© 2022 Yahoo. All rights reserved.
