M&T Bank Corporation (MTB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:59PM EST. Market open.
Strike:160.00
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB221216C00160000 | 2022-12-08 11:35AM EST | 2022-12-16 | 0.35 | 0.20 | 0.35 | +0.08 | +29.63% | 42 | 97 | 32.96% |
| MTB230120C00160000 | 2022-12-08 10:37AM EST | 2023-01-20 | 2.75 | 2.55 | 2.75 | +0.85 | +44.74% | 7 | 102 | 31.56% |
| MTB230421C00160000 | 2022-12-08 10:08AM EST | 2023-04-21 | 7.50 | 7.20 | 7.60 | +0.70 | +10.29% | 1 | 11 | 32.45% |
| MTB230616C00160000 | 2022-12-08 1:25PM EST | 2023-06-16 | 9.32 | 8.90 | 9.80 | -10.18 | -52.21% | 10 | 48 | 32.49% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB221216P00160000 | 2022-12-08 2:25PM EST | 2022-12-16 | 10.39 | 9.30 | 11.70 | -3.51 | -25.25% | 1 | 161 | 47.73% |
| MTB230120P00160000 | 2022-12-07 1:26PM EST | 2023-01-20 | 14.78 | 12.10 | 12.50 | 0.00 | - | 7 | 149 | 26.81% |
| MTB230421P00160000 | 2022-12-05 10:59AM EST | 2023-04-21 | 17.44 | 16.30 | 16.90 | +8.14 | +87.53% | 1 | 69 | 28.86% |
| MTB230616P00160000 | 2022-12-08 12:02PM EST | 2023-06-16 | 18.40 | 18.10 | 19.00 | +6.75 | +57.94% | 5 | 955 | 29.30% |
| MTB230721P00160000 | 2022-12-05 12:50PM EST | 2023-07-21 | 13.00 | 17.40 | 20.90 | 0.00 | - | 1 | 1 | 31.06% |
© 2022 Yahoo. All rights reserved.
