M&T Bank Corporation (MTB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240517C00100000 | 2024-04-16 11:53AM EDT | 100.00 | 38.20 | 52.20 | 54.90 | 0.00 | - | 1 | 0 | 353.13% |
| MTB240517C00125000 | 2024-04-18 1:01PM EDT | 125.00 | 15.38 | 27.30 | 29.90 | 0.00 | - | 1 | 4 | 198.44% |
| MTB240517C00130000 | 2024-04-09 10:30AM EDT | 130.00 | 13.60 | 20.50 | 25.00 | 0.00 | - | 14 | 12 | 292.58% |
| MTB240517C00135000 | 2024-04-19 12:35PM EDT | 135.00 | 9.74 | 17.00 | 20.70 | 0.00 | - | 3 | 41 | 165.23% |
| MTB240517C00140000 | 2024-05-15 12:24PM EDT | 140.00 | 14.60 | 11.70 | 14.70 | 0.00 | - | 1 | 148 | 181.25% |
| MTB240517C00145000 | 2024-05-16 1:15PM EDT | 145.00 | 9.29 | 6.50 | 10.80 | -0.71 | -7.10% | 203 | 499 | 73.63% |
| MTB240517C00150000 | 2024-05-16 1:57PM EDT | 150.00 | 3.92 | 2.60 | 4.70 | -0.53 | -11.91% | 22 | 713 | 82.23% |
| MTB240517C00155000 | 2024-05-16 3:56PM EDT | 155.00 | 0.34 | 0.20 | 0.35 | -0.51 | -60.00% | 91 | 847 | 28.52% |
| MTB240517C00160000 | 2024-05-15 9:30AM EDT | 160.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 1 | 445 | 50.39% |
| MTB240517C00165000 | 2024-04-26 10:07AM EDT | 165.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 1 | 86 | 74.22% |
| MTB240517C00170000 | 2024-05-01 3:38PM EDT | 170.00 | 0.06 | 0.00 | 0.70 | 0.00 | - | 2 | 10 | 132.81% |
| MTB240517C00175000 | 2024-04-26 2:03PM EDT | 175.00 | 0.12 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 160.55% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240517P00070000 | 2024-04-10 10:44AM EDT | 70.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | - | 2 | 753.13% |
| MTB240517P00080000 | 2024-04-11 2:38PM EDT | 80.00 | 0.12 | 0.00 | 0.70 | 0.00 | - | 1 | 72 | 636.72% |
| MTB240517P00095000 | 2024-04-10 12:02PM EDT | 95.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 343.75% |
| MTB240517P00100000 | 2024-04-08 10:44AM EDT | 100.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 1 | 309.38% |
| MTB240517P00105000 | 2024-04-08 3:55PM EDT | 105.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 21 | 21 | 276.56% |
| MTB240517P00110000 | 2024-04-26 2:26PM EDT | 110.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 27 | 315.63% |
| MTB240517P00115000 | 2024-04-22 10:25AM EDT | 115.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 2 | 1,051 | 314.45% |
| MTB240517P00120000 | 2024-05-06 10:07AM EDT | 120.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 38 | 237.11% |
| MTB240517P00125000 | 2024-05-14 12:03PM EDT | 125.00 | 0.02 | 0.00 | 0.70 | 0.00 | - | 2 | 370 | 236.91% |
| MTB240517P00130000 | 2024-05-14 12:03PM EDT | 130.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 367 | 131.25% |
| MTB240517P00135000 | 2024-05-09 9:30AM EDT | 135.00 | 0.09 | 0.00 | 0.70 | 0.00 | - | 2 | 168 | 162.30% |
| MTB240517P00140000 | 2024-05-14 3:50PM EDT | 140.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 395 | 96.48% |
| MTB240517P00145000 | 2024-05-14 3:44PM EDT | 145.00 | 0.13 | 0.00 | 0.80 | 0.00 | - | 3 | 501 | 90.63% |
| MTB240517P00150000 | 2024-05-15 10:33AM EDT | 150.00 | 0.15 | 0.00 | 1.85 | 0.00 | - | 6 | 322 | 70.90% |
| MTB240517P00155000 | 2024-05-16 2:27PM EDT | 155.00 | 1.59 | 0.85 | 2.35 | +0.39 | +32.50% | 11 | 74 | 45.31% |
| MTB240517P00160000 | 2024-05-02 10:08AM EDT | 160.00 | 13.30 | 4.50 | 8.00 | 0.00 | - | 20 | 2 | 119.04% |
© 2024 Yahoo. All rights reserved.