M&T Bank Corporation (MTB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:15PM EDT. Market open.
Strike:160.00
CallsforJune 17, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB220617C00160000 | 2022-05-20 10:18AM EDT | 2022-06-17 | 7.10 | 11.20 | 12.30 | 0.00 | - | 1 | 2 | 38.76% |
| MTB220715C00160000 | 2022-05-19 9:52AM EDT | 2022-07-15 | 12.00 | 13.10 | 15.80 | +1.05 | +9.59% | 1 | 62 | 42.12% |
| MTB221021C00160000 | 2022-05-20 2:57PM EDT | 2022-10-21 | 14.40 | 18.00 | 21.00 | 0.00 | - | 1 | 5 | 37.93% |
| MTB230120C00160000 | 2022-04-29 3:10PM EDT | 2023-01-20 | 21.70 | 22.50 | 23.70 | 0.00 | - | 2 | 95 | 35.19% |
| MTB230616C00160000 | 2022-05-13 1:12PM EDT | 2023-06-16 | 28.02 | 25.10 | 29.90 | 0.00 | - | 2 | 8 | 37.18% |
PutsforJune 17, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB220617P00160000 | 2022-05-20 3:53PM EDT | 2022-06-17 | 6.10 | 2.90 | 3.60 | 0.00 | - | 34 | 99 | 41.52% |
| MTB220715P00160000 | 2022-05-20 12:11PM EDT | 2022-07-15 | 9.30 | 4.80 | 5.90 | 0.00 | - | 1 | 194 | 38.83% |
| MTB221021P00160000 | 2022-05-10 1:07PM EDT | 2022-10-21 | 12.19 | 10.70 | 12.20 | -3.54 | -22.50% | 5 | 15 | 38.73% |
| MTB230120P00160000 | 2022-02-10 2:43PM EDT | 2023-01-20 | 13.30 | 16.80 | 18.90 | 0.00 | - | 1 | 25 | 43.51% |
| MTB230616P00160000 | 2022-05-16 12:03AM EDT | 2023-06-16 | 22.20 | 16.70 | 20.90 | 0.00 | - | - | 1 | 37.38% |
© 2022 Yahoo. All rights reserved.
