M&T Bank Corporation (MTB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240517C00125000 | 2024-04-18 1:01PM EDT | 2024-05-17 | 15.38 | 27.00 | 31.50 | 0.00 | - | 1 | 4 | 100.64% |
| MTB240621C00125000 | 2024-05-10 12:42PM EDT | 2024-06-21 | 28.94 | 27.00 | 31.50 | +4.25 | +17.21% | 10 | 16 | 64.82% |
| MTB240719C00125000 | 2024-01-10 11:47AM EDT | 2024-07-19 | 19.00 | 14.90 | 15.40 | 0.00 | - | 1 | 6 | 0.00% |
| MTB240920C00125000 | 2024-05-07 12:59PM EDT | 2024-09-20 | 26.90 | 29.30 | 32.30 | 0.00 | - | 4 | 5 | 40.02% |
| MTB241018C00125000 | 2024-03-26 10:52AM EDT | 2024-10-18 | 24.12 | 25.70 | 26.70 | 0.00 | - | 3 | 3 | 0.00% |
| MTB250117C00125000 | 2024-02-14 12:38PM EDT | 2025-01-17 | 23.25 | 25.20 | 26.30 | 0.00 | - | 1 | 17 | 0.00% |
| MTB260116C00125000 | 2024-03-05 12:23PM EDT | 2026-01-16 | 33.40 | 30.10 | 31.90 | 0.00 | - | 30 | 32 | 17.75% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240517P00125000 | 2024-05-06 12:05PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.70 | 0.00 | - | 29 | 372 | 89.94% |
| MTB240621P00125000 | 2024-05-10 1:57PM EDT | 2024-06-21 | 0.20 | 0.10 | 0.50 | -0.05 | -20.00% | 2 | 306 | 39.60% |
| MTB240719P00125000 | 2024-05-10 9:30AM EDT | 2024-07-19 | 0.69 | 0.45 | 0.60 | -0.11 | -13.75% | 10 | 86 | 31.96% |
| MTB240920P00125000 | 2024-05-08 3:39PM EDT | 2024-09-20 | 2.05 | 1.40 | 1.85 | 0.00 | - | 5 | 8 | 31.48% |
| MTB241018P00125000 | 2024-05-07 12:55PM EDT | 2024-10-18 | 3.00 | 2.00 | 3.70 | 0.00 | - | 1 | 13 | 36.63% |
| MTB250117P00125000 | 2024-04-23 12:58PM EDT | 2025-01-17 | 6.20 | 3.80 | 4.20 | 0.00 | - | 5 | 102 | 30.82% |
| MTB260116P00125000 | 2024-04-05 11:39AM EDT | 2026-01-16 | 15.30 | 11.20 | 12.10 | 0.00 | - | 1 | 3 | 33.24% |
© 2024 Yahoo. All rights reserved.