M&T Bank Corporation (MTB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:130.00
CallsforOctober 20, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB231020C00130000 | 2023-09-25 3:11PM EDT | 2023-10-20 | 2.55 | 2.75 | 2.90 | -0.20 | -7.27% | 30 | 3,714 | 35.18% |
| MTB231117C00130000 | 2023-09-25 10:26AM EDT | 2023-11-17 | 4.30 | 4.50 | 4.80 | -1.20 | -21.82% | 2 | 34 | 34.59% |
| MTB231215C00130000 | 2023-09-22 9:35AM EDT | 2023-12-15 | 4.72 | 5.60 | 5.80 | -1.50 | -24.12% | 1 | 666 | 32.34% |
| MTB240119C00130000 | 2023-09-13 9:50AM EDT | 2024-01-19 | 8.50 | 7.10 | 7.30 | 0.00 | - | 10 | 41 | 32.40% |
| MTB240419C00130000 | 2023-09-22 1:17PM EDT | 2024-04-19 | 9.78 | 9.90 | 10.50 | 0.00 | - | 1 | 4 | 32.77% |
| MTB240621C00130000 | 2023-09-07 12:54PM EDT | 2024-06-21 | 9.60 | 11.70 | 12.30 | 0.00 | - | 1 | 41 | 32.88% |
| MTB250117C00130000 | 2023-09-15 12:42PM EDT | 2025-01-17 | 18.70 | 16.70 | 18.30 | 0.00 | - | - | 3 | 35.14% |
PutsforOctober 20, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB231020P00130000 | 2023-09-22 3:23PM EDT | 2023-10-20 | 7.20 | 6.70 | 6.90 | 0.00 | - | 181 | 703 | 31.93% |
| MTB231117P00130000 | 2023-09-25 11:34AM EDT | 2023-11-17 | 8.77 | 8.00 | 8.30 | -0.07 | -0.79% | 1 | 32 | 29.76% |
| MTB231215P00130000 | 2023-09-22 9:45AM EDT | 2023-12-15 | 9.80 | 9.60 | 9.90 | 0.00 | - | 3 | 165 | 31.03% |
| MTB240119P00130000 | 2023-09-22 2:44PM EDT | 2024-01-19 | 11.31 | 10.70 | 10.90 | 0.00 | - | 6 | 81 | 29.54% |
| MTB240419P00130000 | 2023-09-12 10:52AM EDT | 2024-04-19 | 12.00 | 13.00 | 15.40 | 0.00 | - | 25 | 28 | 34.09% |
| MTB240621P00130000 | 2023-09-21 9:59AM EDT | 2024-06-21 | 13.90 | 14.50 | 16.80 | 0.00 | - | 10 | 16 | 33.11% |
© 2023 Yahoo. All rights reserved.
