M&T Bank Corporation (MTB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240816C00170000 | 2024-07-25 11:33AM EDT | 2024-08-16 | 6.60 | 6.60 | 7.80 | -0.76 | -10.33% | 2 | 353 | 30.13% |
| MTB240920C00170000 | 2024-07-24 3:54PM EDT | 2024-09-20 | 7.60 | 9.60 | 10.10 | 0.00 | - | 83 | 336 | 27.44% |
| MTB241018C00170000 | 2024-07-26 10:53AM EDT | 2024-10-18 | 11.95 | 11.70 | 12.40 | +2.22 | +22.82% | 5 | 83 | 29.58% |
| MTB241115C00170000 | 2024-07-25 12:05PM EDT | 2024-11-15 | 15.00 | 13.10 | 14.50 | 0.00 | - | 15 | 47 | 31.23% |
| MTB250117C00170000 | 2024-07-25 1:40PM EDT | 2025-01-17 | 16.54 | 16.00 | 16.80 | 0.00 | - | 2 | 217 | 29.89% |
| MTB250620C00170000 | 2024-07-19 2:09PM EDT | 2025-06-20 | 21.83 | 21.10 | 22.30 | +5.73 | +35.59% | 1 | 6 | 30.34% |
| MTB260116C00170000 | 2024-07-23 11:27AM EDT | 2026-01-16 | 26.29 | 24.50 | 27.30 | 0.00 | - | 5 | 9 | 29.78% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240816P00170000 | 2024-07-26 3:03PM EDT | 2024-08-16 | 2.17 | 1.80 | 2.25 | +0.32 | +17.30% | 14 | 107 | 25.82% |
| MTB240920P00170000 | 2024-07-26 1:57PM EDT | 2024-09-20 | 5.07 | 4.40 | 4.90 | -0.93 | -15.50% | 2 | 37 | 26.29% |
| MTB241018P00170000 | 2024-07-18 11:57AM EDT | 2024-10-18 | 8.70 | 6.00 | 6.70 | 0.00 | - | 4 | 4 | 27.11% |
| MTB241115P00170000 | 2024-07-19 3:49PM EDT | 2024-11-15 | 11.60 | 7.20 | 8.60 | 0.00 | - | 8 | 8 | 28.57% |
| MTB250117P00170000 | 2024-07-23 11:26AM EDT | 2025-01-17 | 10.03 | 9.70 | 10.40 | 0.00 | - | - | 1 | 26.71% |
| MTB250620P00170000 | 2024-07-24 11:31AM EDT | 2025-06-20 | 14.70 | 13.50 | 14.80 | 0.00 | - | 1 | 1 | 26.32% |
© 2024 Yahoo. All rights reserved.