M&T Bank Corporation (MTB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:29PM EDT. Market open.
Strike:140.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240517C00140000 | 2024-04-24 1:37PM EDT | 2024-05-17 | 9.00 | 7.80 | 8.70 | 0.00 | - | 1 | 153 | 32.91% |
| MTB240621C00140000 | 2024-04-24 3:13PM EDT | 2024-06-21 | 10.80 | 9.90 | 10.40 | 0.00 | - | 1 | 212 | 29.05% |
| MTB240719C00140000 | 2024-04-22 10:49AM EDT | 2024-07-19 | 10.80 | 11.70 | 12.20 | 0.00 | - | 1 | 24 | 30.76% |
| MTB240920C00140000 | 2024-04-18 1:11PM EDT | 2024-09-20 | 11.00 | 14.50 | 15.10 | 0.00 | - | 1 | 20 | 31.62% |
| MTB241018C00140000 | 2024-04-16 10:48AM EDT | 2024-10-18 | 12.00 | 15.60 | 16.30 | 0.00 | - | 7 | 13 | 32.12% |
| MTB241115C00140000 | 2024-04-05 9:37AM EDT | 2024-11-15 | 13.10 | 17.00 | 18.00 | 0.00 | - | 1 | 1 | 33.91% |
| MTB250117C00140000 | 2024-04-22 1:05PM EDT | 2025-01-17 | 18.90 | 18.80 | 20.30 | 0.00 | - | 1 | 32 | 34.47% |
| MTB260116C00140000 | 2024-04-11 3:05PM EDT | 2026-01-16 | 21.40 | 26.70 | 28.20 | 0.00 | - | 1 | 3 | 33.21% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240517P00140000 | 2024-04-25 10:27AM EDT | 2024-05-17 | 1.55 | 1.35 | 1.50 | +0.34 | +28.10% | 2 | 263 | 27.47% |
| MTB240621P00140000 | 2024-04-25 10:06AM EDT | 2024-06-21 | 3.70 | 3.30 | 3.50 | +0.40 | +12.12% | 1 | 188 | 27.39% |
| MTB240719P00140000 | 2024-04-23 1:18PM EDT | 2024-07-19 | 4.78 | 4.70 | 5.10 | 0.00 | - | 1 | 45 | 28.69% |
| MTB240920P00140000 | 2024-04-25 10:32AM EDT | 2024-09-20 | 7.50 | 7.20 | 7.60 | +0.50 | +7.14% | 1 | 36 | 28.95% |
| MTB241018P00140000 | 2024-04-23 10:48AM EDT | 2024-10-18 | 8.50 | 8.30 | 8.70 | 0.00 | - | 3 | 11 | 29.42% |
| MTB241115P00140000 | 2024-04-25 10:09AM EDT | 2024-11-15 | 9.50 | 9.10 | 9.80 | -3.30 | -25.78% | 1 | 1 | 29.98% |
| MTB250117P00140000 | 2024-04-23 12:55PM EDT | 2025-01-17 | 10.92 | 10.90 | 11.60 | 0.00 | - | 1 | 112 | 29.99% |
| MTB260116P00140000 | 2024-04-19 12:17PM EDT | 2026-01-16 | 19.58 | 17.60 | 18.20 | 0.00 | - | 1 | 1 | 28.53% |
© 2024 Yahoo. All rights reserved.