M&T Bank Corporation (MTB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:14PM EDT. Market open.
Strike:140.00
CallsforJune 17, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB220715C00140000 | 2022-05-11 12:51PM EDT | 2022-07-15 | 29.71 | 28.60 | 31.80 | 0.00 | - | 5 | 24 | 50.71% |
| MTB221021C00140000 | 2022-04-29 2:02PM EDT | 2022-10-21 | 35.00 | 31.70 | 35.70 | 0.00 | - | 1 | 1 | 43.89% |
| MTB230120C00140000 | 2022-04-20 11:52AM EDT | 2023-01-20 | 42.00 | 29.50 | 32.70 | 0.00 | - | 3 | 60 | 26.64% |
| MTB230616C00140000 | 2022-04-05 10:02AM EDT | 2023-06-16 | 38.50 | 38.00 | 43.00 | 0.00 | - | 1 | 1 | 40.96% |
PutsforJune 17, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB220617P00140000 | 2022-05-20 3:10PM EDT | 2022-06-17 | 0.75 | 0.45 | 0.70 | -0.85 | -53.12% | 1 | 55 | 49.61% |
| MTB220715P00140000 | 2022-04-25 11:15AM EDT | 2022-07-15 | 2.65 | 1.35 | 2.80 | 0.00 | - | 10 | 86 | 51.79% |
| MTB221021P00140000 | 2022-05-19 2:44PM EDT | 2022-10-21 | 6.80 | 5.10 | 6.00 | 0.00 | - | 28 | 88 | 42.18% |
| MTB230120P00140000 | 2022-05-20 1:25PM EDT | 2023-01-20 | 10.90 | 6.90 | 9.30 | 0.00 | - | 2 | 28 | 41.45% |
| MTB230616P00140000 | 2022-05-12 9:59AM EDT | 2023-06-16 | 14.70 | 9.20 | 13.20 | 0.00 | - | 1 | 8 | 39.84% |
© 2022 Yahoo. All rights reserved.
