M&T Bank Corporation (MTB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240621C00110000 | 2024-01-08 4:11PM EDT | 2024-06-21 | 30.15 | 23.30 | 25.30 | 0.00 | - | 1 | 23 | 0.00% |
| MTB240920C00110000 | 2024-03-04 10:40AM EDT | 2024-09-20 | 34.10 | 31.90 | 33.10 | 0.00 | - | 5 | 5 | 0.00% |
| MTB241018C00110000 | 2024-03-15 10:11AM EDT | 2024-10-18 | 35.60 | 28.70 | 31.10 | 0.00 | - | 1 | 1 | 0.00% |
| MTB250117C00110000 | 2024-03-06 3:22PM EDT | 2025-01-17 | 38.59 | 33.50 | 35.10 | 0.00 | - | 1 | 2 | 0.00% |
| MTB260116C00110000 | 2024-02-01 1:12PM EDT | 2026-01-16 | 34.40 | 37.60 | 40.50 | 0.00 | - | - | 5 | 20.97% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240517P00110000 | 2024-04-17 2:19PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.05 | 0.00 | - | 5 | 24 | 50.20% |
| MTB240621P00110000 | 2024-04-24 10:44AM EDT | 2024-06-21 | 0.20 | 0.05 | 0.25 | -0.08 | -28.57% | 33 | 1,001 | 40.04% |
| MTB240719P00110000 | 2024-04-23 11:25AM EDT | 2024-07-19 | 0.55 | 0.30 | 0.75 | 0.00 | - | 5 | 37 | 40.89% |
| MTB240920P00110000 | 2024-04-23 9:51AM EDT | 2024-09-20 | 1.40 | 0.00 | 1.45 | 0.00 | - | 5 | 27 | 36.62% |
| MTB241018P00110000 | 2024-03-25 9:34AM EDT | 2024-10-18 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| MTB241115P00110000 | 2024-04-23 10:14AM EDT | 2024-11-15 | 2.40 | 2.00 | 2.30 | 0.00 | - | 1 | 30 | 35.74% |
| MTB250117P00110000 | 2024-04-15 10:35AM EDT | 2025-01-17 | 4.65 | 3.00 | 3.40 | 0.00 | - | 10 | 689 | 35.63% |
| MTB260116P00110000 | 2024-04-22 3:03PM EDT | 2026-01-16 | 8.30 | 7.40 | 8.30 | 0.00 | - | 1 | 214 | 33.51% |
© 2024 Yahoo. All rights reserved.