UK markets closed
NIKKEI 225
39,631.06 +47.98 (+0.12%) HANG SENG
17,718.61 +2.11 (+0.01%) CRUDE OIL
83.41 +0.03 (+0.04%) GOLD FUTURES
2,341.20 +2.30 (+0.10%) DOW
39,169.52 +50.66 (+0.13%) Bitcoin GBP
49,683.21 +65.93 (+0.13%)
M&T Bank Corporation (MTB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240816C00145000 | 2024-07-01 11:39AM EDT | 145.00 | 9.55 | 8.80 | 9.20 | +1.35 | +16.46% | 1 | 3 | 30.85% |
| MTB240816C00150000 | 2024-06-28 3:34PM EDT | 150.00 | 6.68 | 5.90 | 6.20 | 0.00 | - | 4 | 175 | 29.32% |
| MTB240816C00155000 | 2024-07-01 3:25PM EDT | 155.00 | 3.80 | 3.50 | 3.90 | -0.43 | -10.17% | 51 | 14 | 28.17% |
| MTB240816C00160000 | 2024-07-01 3:14PM EDT | 160.00 | 2.20 | 2.00 | 2.25 | -0.38 | -14.73% | 91 | 35 | 27.16% |
| MTB240816C00165000 | 2024-07-01 2:07PM EDT | 165.00 | 1.30 | 1.00 | 1.35 | -0.25 | -16.13% | 40 | 516 | 27.52% |
| MTB240816C00170000 | 2024-06-24 9:57AM EDT | 170.00 | 0.83 | 0.55 | 0.75 | 0.00 | - | - | 2 | 27.54% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240816P00120000 | 2024-06-27 11:32AM EDT | 120.00 | 0.28 | 0.05 | 1.15 | 0.00 | - | - | 1 | 48.90% |
| MTB240816P00125000 | 2024-06-26 2:50PM EDT | 125.00 | 0.60 | 0.15 | 1.20 | 0.00 | - | - | 2 | 42.52% |
| MTB240816P00130000 | 2024-07-01 9:56AM EDT | 130.00 | 0.45 | 0.50 | 0.75 | -0.11 | -19.64% | 1 | 21 | 31.08% |
| MTB240816P00135000 | 2024-06-28 12:49PM EDT | 135.00 | 1.00 | 0.95 | 1.20 | 0.00 | - | 1 | 13 | 28.76% |
| MTB240816P00140000 | 2024-07-01 12:57PM EDT | 140.00 | 1.68 | 1.80 | 2.15 | +0.04 | +2.44% | 3 | 43 | 27.89% |
| MTB240816P00145000 | 2024-07-01 10:20AM EDT | 145.00 | 2.95 | 3.10 | 3.40 | 0.00 | - | 1 | 7 | 25.97% |
| MTB240816P00150000 | 2024-07-01 3:06PM EDT | 150.00 | 5.08 | 5.00 | 5.40 | +0.88 | +20.95% | 13 | 9 | 24.76% |
| MTB240816P00155000 | 2024-06-28 12:53PM EDT | 155.00 | 6.80 | 7.70 | 8.20 | 0.00 | - | 1 | 3 | 23.87% |
© 2024 Yahoo. All rights reserved.