M&T Bank Corporation (MTB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB241018C00110000 | 2024-03-15 10:11AM EDT | 110.00 | 35.60 | 28.70 | 31.10 | 0.00 | - | 1 | 1 | 0.00% |
| MTB241018C00115000 | 2024-05-14 3:26PM EDT | 115.00 | 41.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MTB241018C00125000 | 2024-05-14 3:26PM EDT | 125.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MTB241018C00135000 | 2024-04-16 10:48AM EDT | 135.00 | 14.60 | 22.30 | 23.20 | 0.00 | - | 5 | 7 | 43.35% |
| MTB241018C00140000 | 2024-05-28 9:34AM EDT | 140.00 | 16.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTB241018C00145000 | 2024-05-09 10:44AM EDT | 145.00 | 15.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MTB241018C00150000 | 2024-05-23 12:46PM EDT | 150.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| MTB241018C00155000 | 2024-05-03 11:16AM EDT | 155.00 | 8.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MTB241018C00160000 | 2024-05-21 11:59AM EDT | 160.00 | 7.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MTB241018C00165000 | 2024-05-22 2:25PM EDT | 165.00 | 5.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MTB241018C00170000 | 2024-05-22 12:54PM EDT | 170.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MTB241018C00175000 | 2024-04-26 1:17PM EDT | 175.00 | 3.40 | 2.25 | 2.65 | 0.00 | - | 20 | 1,328 | 27.77% |
| MTB241018C00180000 | 2024-05-09 10:43AM EDT | 180.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MTB241018C00185000 | 2024-05-10 12:01PM EDT | 185.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MTB241018C00190000 | 2024-05-08 2:08PM EDT | 190.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB241018P00070000 | 2024-05-20 9:38AM EDT | 70.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MTB241018P00075000 | 2024-03-27 2:12PM EDT | 75.00 | 0.42 | 0.10 | 0.75 | 0.00 | - | 28 | 54 | 57.81% |
| MTB241018P00080000 | 2024-02-20 2:15PM EDT | 80.00 | 1.31 | 0.30 | 0.55 | 0.00 | - | - | 3 | 52.98% |
| MTB241018P00085000 | 2024-03-27 2:16PM EDT | 85.00 | 1.10 | 0.20 | 0.85 | 0.00 | - | 12 | 13 | 50.24% |
| MTB241018P00090000 | 2024-05-22 11:46AM EDT | 90.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MTB241018P00095000 | 2024-03-26 2:54PM EDT | 95.00 | 1.15 | 0.50 | 1.20 | 0.00 | - | 1 | 1 | 49.49% |
| MTB241018P00100000 | 2024-05-01 9:53AM EDT | 100.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MTB241018P00105000 | 2024-04-16 9:39AM EDT | 105.00 | 2.45 | 0.45 | 1.10 | 0.00 | - | - | 1 | 39.50% |
| MTB241018P00110000 | 2024-05-20 10:47AM EDT | 110.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MTB241018P00115000 | 2024-04-11 12:28PM EDT | 115.00 | 4.80 | 1.15 | 1.50 | 0.00 | - | 8 | 12 | 33.88% |
| MTB241018P00120000 | 2024-04-30 2:43PM EDT | 120.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MTB241018P00125000 | 2024-05-07 12:55PM EDT | 125.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MTB241018P00130000 | 2024-05-28 9:30AM EDT | 130.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MTB241018P00135000 | 2024-05-28 12:43PM EDT | 135.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MTB241018P00140000 | 2024-05-22 12:44PM EDT | 140.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MTB241018P00145000 | 2024-05-21 3:24PM EDT | 145.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MTB241018P00150000 | 2024-04-15 2:43PM EDT | 150.00 | 17.40 | 7.90 | 9.90 | 0.00 | - | 2 | 162 | 24.96% |
| MTB241018P00155000 | 2024-05-06 3:57PM EDT | 155.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.