M&T Bank Corporation (MTB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:49AM EDT. Market open.
Strike:135.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240517C00135000 | 2024-04-19 12:35PM EDT | 2024-05-17 | 9.74 | 13.30 | 14.00 | 0.00 | - | 3 | 41 | 41.74% |
| MTB240621C00135000 | 2024-04-18 9:59AM EDT | 2024-06-21 | 9.00 | 14.30 | 15.20 | 0.00 | - | 3 | 177 | 33.69% |
| MTB240719C00135000 | 2024-04-17 10:49AM EDT | 2024-07-19 | 10.59 | 16.00 | 16.60 | 0.00 | - | 1 | 17 | 33.80% |
| MTB240920C00135000 | 2024-03-22 1:55PM EDT | 2024-09-20 | 16.33 | 16.00 | 17.10 | 0.00 | - | 2 | 2 | 27.37% |
| MTB241018C00135000 | 2024-04-16 10:48AM EDT | 2024-10-18 | 14.60 | 19.50 | 20.20 | 0.00 | - | 5 | 7 | 33.78% |
| MTB250117C00135000 | 2024-04-17 11:25AM EDT | 2025-01-17 | 17.59 | 22.10 | 23.50 | 0.00 | - | 2 | 46 | 34.76% |
| MTB260116C00135000 | 2024-04-16 1:30PM EDT | 2026-01-16 | 24.10 | 30.20 | 31.80 | 0.00 | - | 2 | 3 | 34.39% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240517P00135000 | 2024-04-23 11:09AM EDT | 2024-05-17 | 0.70 | 0.60 | 0.75 | -0.50 | -41.67% | 2 | 167 | 29.79% |
| MTB240621P00135000 | 2024-04-23 11:27AM EDT | 2024-06-21 | 2.00 | 2.00 | 2.15 | -0.55 | -21.57% | 24 | 344 | 28.46% |
| MTB240719P00135000 | 2024-04-22 1:03PM EDT | 2024-07-19 | 4.00 | 3.30 | 3.50 | 0.00 | - | 4 | 50 | 29.60% |
| MTB240920P00135000 | 2024-04-23 9:49AM EDT | 2024-09-20 | 5.60 | 5.30 | 5.70 | -3.10 | -35.63% | 7 | 225 | 29.57% |
| MTB241018P00135000 | 2024-04-17 12:16PM EDT | 2024-10-18 | 10.10 | 6.30 | 6.70 | 0.00 | - | 10 | 22 | 29.96% |
| MTB241115P00135000 | 2024-04-23 9:52AM EDT | 2024-11-15 | 7.70 | 6.90 | 7.60 | -3.86 | -33.39% | 1 | 18 | 30.18% |
| MTB250117P00135000 | 2024-04-18 3:50PM EDT | 2025-01-17 | 11.93 | 8.70 | 9.30 | 0.00 | - | 8 | 77 | 30.19% |
| MTB260116P00135000 | 2024-04-11 3:33PM EDT | 2026-01-16 | 20.50 | 15.10 | 16.30 | 0.00 | - | 3 | 3 | 29.64% |
© 2024 Yahoo. All rights reserved.