M&T Bank Corporation (MTB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:00PM EST. Market open.
Strike:170.00
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB221216C00170000 | 2022-12-07 12:08PM EST | 2022-12-16 | 0.16 | 0.00 | 0.40 | 0.00 | - | 9 | 423 | 55.08% |
| MTB230120C00170000 | 2022-12-08 2:16PM EST | 2023-01-20 | 0.75 | 0.65 | 0.85 | +0.20 | +36.36% | 73 | 2,819 | 30.10% |
| MTB230421C00170000 | 2022-12-08 9:46AM EST | 2023-04-21 | 3.10 | 4.00 | 4.30 | -0.38 | -10.92% | 3 | 55 | 30.82% |
| MTB230616C00170000 | 2022-12-08 12:09PM EST | 2023-06-16 | 5.80 | 5.20 | 6.20 | -4.80 | -45.28% | 15 | 116 | 30.99% |
| MTB230721C00170000 | 2022-12-02 12:03PM EST | 2023-07-21 | 16.40 | 6.20 | 9.00 | 0.00 | - | 4 | 4 | 34.96% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB221216P00170000 | 2022-12-07 3:07PM EST | 2022-12-16 | 23.59 | 19.10 | 21.20 | 0.00 | - | 360 | 127 | 56.89% |
| MTB230120P00170000 | 2022-12-02 12:45PM EST | 2023-01-20 | 6.80 | 20.40 | 21.30 | 0.00 | - | 9 | 75 | 27.00% |
| MTB230421P00170000 | 2022-11-30 12:39PM EST | 2023-04-21 | 14.00 | 22.90 | 24.80 | 0.00 | - | 4 | 91 | 30.04% |
| MTB230616P00170000 | 2022-12-05 1:31PM EST | 2023-06-16 | 16.45 | 24.60 | 26.30 | 0.00 | - | 1 | 94 | 29.34% |
| MTB230721P00170000 | 2022-12-05 2:11PM EST | 2023-07-21 | 18.40 | 23.70 | 27.40 | 0.00 | - | 2 | 3 | 29.60% |
© 2022 Yahoo. All rights reserved.
