UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.72 +0.70 (+0.90%) GOLD FUTURES
2,392.50 +32.60 (+1.38%) DOW
39,826.82 +268.71 (+0.68%) Bitcoin GBP
51,691.05 +3,311.86 (+6.85%)
M&T Bank Corporation (MTB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:42PM EDT. Market open.
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 | 53.10 | 55.90 | 0.00 | - | 1 | 0 | 257.62% |
| MTB240517C00125000 | 2024-04-18 1:01PM EDT | 125.00 | 15.38 | 28.10 | 30.70 | 0.00 | - | 1 | 4 | 131.25% |
| MTB240517C00130000 | 2024-04-09 10:30AM EDT | 130.00 | 13.60 | 20.50 | 25.00 | 0.00 | - | 14 | 12 | 145.31% |
| MTB240517C00135000 | 2024-04-19 12:35PM EDT | 135.00 | 9.74 | 18.60 | 19.30 | 0.00 | - | 3 | 41 | 82.03% |
| MTB240517C00140000 | 2024-05-15 12:24PM EDT | 140.00 | 14.60 | 13.60 | 14.20 | +0.45 | +3.18% | 1 | 148 | 53.13% |
| MTB240517C00145000 | 2024-05-15 12:11PM EDT | 145.00 | 10.00 | 8.40 | 9.80 | +0.90 | +9.89% | 5 | 504 | 64.26% |
| MTB240517C00150000 | 2024-05-13 3:14PM EDT | 150.00 | 4.40 | 4.00 | 4.30 | +0.28 | +6.80% | 2 | 718 | 23.73% |
| MTB240517C00155000 | 2024-05-15 2:20PM EDT | 155.00 | 0.80 | 0.75 | 0.85 | -1.13 | -58.55% | 71 | 858 | 22.05% |
| MTB240517C00160000 | 2024-05-14 3:55PM EDT | 160.00 | 0.35 | 0.00 | 0.15 | +0.02 | +6.06% | 1 | 446 | 29.20% |
| MTB240517C00165000 | 2024-04-26 10:07AM EDT | 165.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 1 | 86 | 49.41% |
| MTB240517C00170000 | 2024-05-01 3:38PM EDT | 170.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 10 | 51.56% |
| MTB240517C00175000 | 2024-04-26 2:03PM EDT | 175.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 58.59% |
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 | 0.70 | 0.00 | - | - | 2 | 436.72% |
| MTB240517P00080000 | 2024-04-11 2:38PM EDT | 80.00 | 0.12 | 0.00 | 0.70 | 0.00 | - | 1 | 72 | 369.53% |
| MTB240517P00095000 | 2024-04-10 12:02PM EDT | 95.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 199.22% |
| MTB240517P00100000 | 2024-04-08 10:44AM EDT | 100.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 1 | 179.69% |
| MTB240517P00105000 | 2024-04-08 3:55PM EDT | 105.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 21 | 21 | 160.94% |
| MTB240517P00110000 | 2024-04-26 2:26PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 27 | 155.47% |
| MTB240517P00115000 | 2024-04-22 10:25AM EDT | 115.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 2 | 1,051 | 183.79% |
| MTB240517P00120000 | 2024-05-06 10:07AM EDT | 120.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 10 | 38 | 142.38% |
| MTB240517P00125000 | 2024-05-14 12:03PM EDT | 125.00 | 0.02 | 0.00 | 0.70 | 0.00 | - | 2 | 370 | 139.06% |
| MTB240517P00130000 | 2024-05-14 12:03PM EDT | 130.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 367 | 77.34% |
| MTB240517P00135000 | 2024-05-09 9:30AM EDT | 135.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 168 | 61.72% |
| MTB240517P00140000 | 2024-05-14 3:50PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 395 | 51.56% |
| MTB240517P00145000 | 2024-05-14 3:44PM EDT | 145.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 3 | 501 | 54.15% |
| MTB240517P00150000 | 2024-05-15 10:33AM EDT | 150.00 | 0.15 | 0.05 | 0.15 | -0.21 | -58.33% | 6 | 318 | 23.34% |
| MTB240517P00155000 | 2024-05-15 1:50PM EDT | 155.00 | 1.80 | 1.75 | 1.90 | +0.22 | +13.92% | 23 | 70 | 25.56% |
| MTB240517P00160000 | 2024-05-02 10:08AM EDT | 160.00 | 13.30 | 4.90 | 6.80 | 0.00 | - | 20 | 2 | 52.88% |
© 2024 Yahoo. All rights reserved.