UK markets open in 23 minutes
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,469.37 -108.93 (-0.59%) CRUDE OIL
78.60 +0.12 (+0.15%) GOLD FUTURES
2,328.20 -3.00 (-0.13%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,646.74 -635.86 (-1.24%)
M&T Bank Corporation (MTB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTB240517C00125000 | 2024-04-18 1:01PM EDT | 125.00 | 15.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTB240517C00130000 | 2024-04-09 10:30AM EDT | 130.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MTB240517C00135000 | 2024-04-19 12:35PM EDT | 135.00 | 9.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MTB240517C00140000 | 2024-05-06 3:50PM EDT | 140.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTB240517C00145000 | 2024-05-06 2:15PM EDT | 145.00 | 5.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MTB240517C00150000 | 2024-05-06 2:14PM EDT | 150.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.78% |
| MTB240517C00155000 | 2024-05-06 2:51PM EDT | 155.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MTB240517C00160000 | 2024-05-06 10:12AM EDT | 160.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MTB240517C00165000 | 2024-04-26 10:07AM EDT | 165.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MTB240517C00170000 | 2024-05-01 3:38PM EDT | 170.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MTB240517C00175000 | 2024-04-26 2:03PM EDT | 175.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor17 May 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 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MTB240517P00080000 | 2024-04-11 2:38PM EDT | 80.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MTB240517P00095000 | 2024-04-10 12:02PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MTB240517P00100000 | 2024-04-08 10:44AM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MTB240517P00105000 | 2024-04-08 3:55PM EDT | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| MTB240517P00110000 | 2024-04-26 2:26PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MTB240517P00115000 | 2024-04-22 10:25AM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MTB240517P00120000 | 2024-05-06 10:07AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MTB240517P00125000 | 2024-05-06 12:05PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| MTB240517P00130000 | 2024-05-06 3:09PM EDT | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MTB240517P00135000 | 2024-05-06 1:24PM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MTB240517P00140000 | 2024-05-06 1:15PM EDT | 140.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MTB240517P00145000 | 2024-05-06 10:38AM EDT | 145.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| MTB240517P00150000 | 2024-05-06 10:43AM EDT | 150.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTB240517P00155000 | 2024-05-01 3:51PM EDT | 155.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTB240517P00160000 | 2024-05-02 10:08AM EDT | 160.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.