M&T Bank Corporation (MTB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240517C00150000 | 2024-04-24 1:37PM EDT | 2024-05-17 | 2.80 | 3.00 | 3.20 | -0.22 | -7.28% | 53 | 576 | 27.76% |
| MTB240621C00150000 | 2024-04-23 1:20PM EDT | 2024-06-21 | 4.98 | 5.00 | 5.30 | 0.00 | - | 58 | 657 | 26.46% |
| MTB240719C00150000 | 2024-04-24 3:55PM EDT | 2024-07-19 | 7.20 | 6.90 | 7.30 | +0.40 | +5.88% | 7 | 141 | 28.72% |
| MTB240920C00150000 | 2024-04-24 10:33AM EDT | 2024-09-20 | 9.60 | 9.60 | 10.20 | +3.60 | +60.00% | 3 | 89 | 29.51% |
| MTB241018C00150000 | 2024-04-22 9:31AM EDT | 2024-10-18 | 10.10 | 10.90 | 11.60 | 0.00 | - | 2 | 45 | 30.48% |
| MTB241115C00150000 | 2024-04-19 12:29PM EDT | 2024-11-15 | 10.83 | 12.40 | 13.00 | 0.00 | - | 2 | 4 | 31.49% |
| MTB250117C00150000 | 2024-04-19 2:39PM EDT | 2025-01-17 | 12.22 | 14.10 | 15.20 | 0.00 | - | 2 | 42 | 31.90% |
| MTB260116C00150000 | 2024-02-29 3:58PM EDT | 2026-01-16 | 18.30 | 21.00 | 23.20 | 0.00 | - | 1 | 2 | 31.16% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240517P00150000 | 2024-04-19 3:48PM EDT | 2024-05-17 | 4.75 | 4.50 | 4.80 | -3.75 | -44.12% | 1 | 20 | 24.74% |
| MTB240621P00150000 | 2024-04-24 10:23AM EDT | 2024-06-21 | 7.50 | 7.00 | 7.30 | +0.02 | +0.27% | 4 | 15 | 26.30% |
| MTB240719P00150000 | 2024-04-23 1:51PM EDT | 2024-07-19 | 9.10 | 8.40 | 8.90 | 0.00 | - | 1 | 4 | 27.20% |
| MTB240920P00150000 | 2024-04-24 10:08AM EDT | 2024-09-20 | 11.50 | 10.90 | 11.40 | -0.14 | -1.20% | 4 | 5 | 27.30% |
| MTB241018P00150000 | 2024-04-15 2:43PM EDT | 2024-10-18 | 17.40 | 12.00 | 12.50 | 0.00 | - | 2 | 162 | 27.72% |
| MTB241115P00150000 | 2024-04-02 11:00AM EDT | 2024-11-15 | 16.70 | 12.50 | 13.40 | 0.00 | - | - | 4 | 27.80% |
| MTB250117P00150000 | 2024-04-15 9:33AM EDT | 2025-01-17 | 20.20 | 14.40 | 15.20 | 0.00 | - | 3 | 32 | 27.88% |
© 2024 Yahoo. All rights reserved.