M&T Bank Corporation (MTB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:10PM EDT. Market open.
Strike:145.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240621C00145000 | 2024-06-13 12:12PM EDT | 2024-06-21 | 0.80 | 0.85 | 1.05 | -2.00 | -71.43% | 11 | 575 | 22.41% |
| MTB240719C00145000 | 2024-06-13 10:41AM EDT | 2024-07-19 | 4.10 | 4.10 | 4.40 | +0.30 | +7.89% | 12 | 82 | 30.15% |
| MTB240920C00145000 | 2024-06-11 1:54PM EDT | 2024-09-20 | 6.83 | 7.00 | 7.30 | 0.00 | - | 15 | 54 | 28.11% |
| MTB241018C00145000 | 2024-06-11 1:22PM EDT | 2024-10-18 | 7.70 | 8.50 | 8.90 | 0.00 | - | 2 | 59 | 29.59% |
| MTB241115C00145000 | 2024-04-17 12:20PM EDT | 2024-11-15 | 10.90 | 16.70 | 17.80 | 0.00 | - | - | 4 | 50.79% |
| MTB250117C00145000 | 2024-06-12 2:36PM EDT | 2025-01-17 | 13.05 | 11.70 | 12.20 | 0.00 | - | 1 | 79 | 30.11% |
| MTB260116C00145000 | 2024-05-09 12:22PM EDT | 2026-01-16 | 27.10 | 23.10 | 24.60 | 0.00 | - | 1 | 14 | 35.83% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240621P00145000 | 2024-06-13 10:41AM EDT | 2024-06-21 | 3.70 | 3.20 | 3.70 | +0.91 | +32.62% | 11 | 481 | 25.78% |
| MTB240719P00145000 | 2024-06-12 2:41PM EDT | 2024-07-19 | 5.08 | 6.00 | 6.20 | 0.00 | - | 6 | 134 | 26.95% |
| MTB240920P00145000 | 2024-06-11 2:05PM EDT | 2024-09-20 | 9.90 | 8.80 | 9.20 | 0.00 | - | 1 | 21 | 26.53% |
| MTB241018P00145000 | 2024-06-11 3:54PM EDT | 2024-10-18 | 10.90 | 9.80 | 10.50 | 0.00 | - | 4 | 11 | 27.31% |
| MTB250117P00145000 | 2024-05-29 10:12AM EDT | 2025-01-17 | 12.90 | 12.60 | 13.10 | +0.64 | +5.22% | 1 | 12 | 26.78% |
| MTB250620P00145000 | 2024-06-07 12:00PM EDT | 2025-06-20 | 14.40 | 16.00 | 17.40 | 0.00 | - | 1 | 4 | 28.02% |
| MTB260116P00145000 | 2024-06-05 11:26AM EDT | 2026-01-16 | 18.35 | 19.50 | 22.40 | 0.00 | - | 1 | 4 | 29.41% |
© 2024 Yahoo. All rights reserved.