M&T Bank Corporation (MTB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240419C00145000 | 2024-04-19 1:02PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 13 | 631 | 16.02% |
| MTB240517C00145000 | 2024-04-19 3:47PM EDT | 2024-05-17 | 3.75 | 3.80 | 4.10 | +1.33 | +54.96% | 44 | 452 | 30.03% |
| MTB240621C00145000 | 2024-04-19 1:11PM EDT | 2024-06-21 | 5.70 | 5.70 | 6.10 | +1.50 | +35.71% | 171 | 478 | 28.58% |
| MTB240719C00145000 | 2024-04-19 10:53AM EDT | 2024-07-19 | 7.20 | 7.70 | 8.00 | +1.03 | +16.69% | 8 | 71 | 30.45% |
| MTB240920C00145000 | 2024-04-15 11:15AM EDT | 2024-09-20 | 10.20 | 10.40 | 11.00 | 0.00 | - | 3 | 33 | 31.51% |
| MTB241018C00145000 | 2024-04-19 11:59AM EDT | 2024-10-18 | 11.80 | 11.60 | 12.10 | +2.80 | +31.11% | 4 | 47 | 31.71% |
| MTB250117C00145000 | 2024-03-19 1:06PM EDT | 2025-01-17 | 13.70 | 12.80 | 13.20 | 0.00 | - | 1 | 73 | 28.14% |
| MTB260116C00145000 | 2024-04-17 10:19AM EDT | 2026-01-16 | 20.68 | 22.60 | 24.00 | 0.00 | - | 1 | 2 | 32.86% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240419P00145000 | 2024-04-19 3:37PM EDT | 2024-04-19 | 2.43 | 0.75 | 2.90 | -2.47 | -50.41% | 2 | 227 | 65.97% |
| MTB240517P00145000 | 2024-04-19 3:58PM EDT | 2024-05-17 | 5.10 | 4.90 | 5.20 | -1.80 | -26.09% | 62 | 131 | 26.80% |
| MTB240621P00145000 | 2024-04-19 2:50PM EDT | 2024-06-21 | 8.00 | 7.30 | 7.70 | -1.70 | -17.53% | 22 | 66 | 28.50% |
| MTB240719P00145000 | 2024-04-19 12:37PM EDT | 2024-07-19 | 9.70 | 8.80 | 9.20 | -3.10 | -24.22% | 4 | 33 | 29.00% |
| MTB240920P00145000 | 2024-04-12 1:10PM EDT | 2024-09-20 | 17.20 | 11.30 | 11.90 | 0.00 | - | 1 | 19 | 29.59% |
| MTB241018P00145000 | 2024-03-15 1:08PM EDT | 2024-10-18 | 13.90 | 17.00 | 19.40 | 0.00 | - | - | 3 | 45.83% |
| MTB250117P00145000 | 2024-04-17 10:18AM EDT | 2025-01-17 | 17.20 | 14.80 | 15.40 | 0.00 | - | 2 | 8 | 29.34% |
| MTB260116P00145000 | 2024-03-15 11:38AM EDT | 2026-01-16 | 22.40 | 25.40 | 28.50 | 0.00 | - | - | 2 | 36.78% |
© 2024 Yahoo. All rights reserved.