M&T Bank Corporation (MTB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:17PM EDT. Market open.
Strike:170.00
CallsforJune 17, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB220617C00170000 | 2022-05-23 1:59PM EDT | 2022-06-17 | 5.20 | 5.00 | 5.80 | +2.65 | +103.92% | 44 | 126 | 34.67% |
| MTB220715C00170000 | 2022-05-23 9:59AM EDT | 2022-07-15 | 6.90 | 7.30 | 8.10 | +1.10 | +18.97% | 5 | 127 | 32.92% |
| MTB221021C00170000 | 2022-05-13 10:31AM EDT | 2022-10-21 | 15.69 | 13.60 | 15.10 | 0.00 | - | 1 | 0 | 35.73% |
| MTB230120C00170000 | 2022-05-18 12:49PM EDT | 2023-01-20 | 17.00 | 16.00 | 18.80 | 0.00 | - | 1 | 65 | 35.02% |
| MTB230616C00170000 | 2022-05-20 1:10PM EDT | 2023-06-16 | 18.30 | 20.00 | 24.30 | 0.00 | - | 1 | 24 | 35.61% |
PutsforJune 17, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB220617P00170000 | 2022-05-20 2:38PM EDT | 2022-06-17 | 13.65 | 6.70 | 8.50 | 0.00 | - | 1 | 18 | 44.48% |
| MTB220715P00170000 | 2022-05-17 2:26PM EDT | 2022-07-15 | 10.70 | 8.70 | 9.80 | 0.00 | - | 1 | 449 | 35.88% |
| MTB221021P00170000 | 2022-03-30 10:36AM EDT | 2022-10-21 | 15.80 | 17.80 | 20.50 | 0.00 | - | 6 | 32 | 46.07% |
| MTB230120P00170000 | 2022-01-20 1:39PM EDT | 2023-01-20 | 23.10 | 15.30 | 18.50 | 0.00 | - | 2 | 12 | 32.78% |
| MTB230616P00170000 | 2022-05-11 11:53AM EDT | 2023-06-16 | 26.00 | 21.60 | 26.40 | 0.00 | - | 1 | 1 | 37.34% |
© 2022 Yahoo. All rights reserved.
