M&T Bank Corporation (MTB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB250117C00060000 | 2024-02-29 4:07PM EDT | 60.00 | 78.72 | 83.70 | 88.50 | 0.00 | - | 2 | 0 | 0.00% |
| MTB250117C00065000 | 2024-02-28 2:37PM EDT | 65.00 | 73.72 | 78.70 | 83.50 | 0.00 | - | 2 | 0 | 0.00% |
| MTB250117C00070000 | 2023-12-18 11:21AM EDT | 70.00 | 70.55 | 61.50 | 66.50 | 0.00 | - | 1 | 6 | 0.00% |
| MTB250117C00090000 | 2024-05-14 9:48AM EDT | 90.00 | 64.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MTB250117C00095000 | 2023-11-07 3:17PM EDT | 95.00 | 33.20 | 41.50 | 44.20 | 0.00 | - | - | 1 | 0.00% |
| MTB250117C00100000 | 2024-03-28 12:40PM EDT | 100.00 | 48.77 | 47.30 | 51.00 | 0.00 | - | 3 | 4 | 40.99% |
| MTB250117C00105000 | 2023-11-15 1:32PM EDT | 105.00 | 29.60 | 41.60 | 44.40 | 0.00 | - | - | 12 | 26.70% |
| MTB250117C00110000 | 2024-04-25 10:02AM EDT | 110.00 | 40.26 | 40.90 | 44.80 | 0.00 | - | 1 | 2 | 47.96% |
| MTB250117C00115000 | 2024-04-26 11:24AM EDT | 115.00 | 37.04 | 37.10 | 40.50 | 0.00 | - | 1 | 0 | 45.55% |
| MTB250117C00120000 | 2024-05-22 9:46AM EDT | 120.00 | 37.35 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.00% |
| MTB250117C00125000 | 2024-05-24 11:40AM EDT | 125.00 | 29.17 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| MTB250117C00130000 | 2024-04-10 9:52AM EDT | 130.00 | 18.30 | 28.60 | 31.10 | 0.00 | - | 1 | 106 | 45.94% |
| MTB250117C00135000 | 2024-05-24 3:09PM EDT | 135.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| MTB250117C00140000 | 2024-04-30 10:30AM EDT | 140.00 | 18.44 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| MTB250117C00145000 | 2024-05-17 10:39AM EDT | 145.00 | 19.28 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| MTB250117C00150000 | 2024-05-28 3:13PM EDT | 150.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.39% |
| MTB250117C00155000 | 2024-05-28 1:43PM EDT | 155.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 1.56% |
| MTB250117C00160000 | 2024-05-24 12:11PM EDT | 160.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 2 | 188 | 1.56% |
| MTB250117C00165000 | 2024-05-22 1:52PM EDT | 165.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 3.13% |
| MTB250117C00170000 | 2024-05-21 2:15PM EDT | 170.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 3.13% |
| MTB250117C00175000 | 2024-05-06 2:56PM EDT | 175.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 3.13% |
| MTB250117C00180000 | 2024-05-23 10:04AM EDT | 180.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 6.25% |
| MTB250117C00185000 | 2024-05-07 3:48PM EDT | 185.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 6.25% |
| MTB250117C00190000 | 2024-05-16 10:07AM EDT | 190.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 192 | 6.25% |
| MTB250117C00195000 | 2024-04-23 11:18AM EDT | 195.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 6.25% |
| MTB250117C00200000 | 2024-03-13 10:10AM EDT | 200.00 | 2.40 | 1.15 | 1.45 | 0.00 | - | 1 | 55 | 26.93% |
| MTB250117C00210000 | 2024-05-15 9:31AM EDT | 210.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB250117P00055000 | 2024-05-17 1:26PM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 25.00% |
| MTB250117P00060000 | 2024-03-06 3:08PM EDT | 60.00 | 0.87 | 0.00 | 1.25 | 0.00 | - | 1 | 13 | 62.35% |
| MTB250117P00065000 | 2024-04-18 3:57PM EDT | 65.00 | 0.65 | 0.05 | 1.15 | 0.00 | - | 6 | 31 | 56.93% |
| MTB250117P00070000 | 2024-05-21 12:33PM EDT | 70.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 25.00% |
| MTB250117P00075000 | 2024-05-10 3:05PM EDT | 75.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 12.50% |
| MTB250117P00080000 | 2024-05-16 12:32PM EDT | 80.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 104 | 12.50% |
| MTB250117P00085000 | 2024-03-26 2:53PM EDT | 85.00 | 1.32 | 0.45 | 1.65 | 0.00 | - | 1 | 3 | 50.15% |
| MTB250117P00090000 | 2024-04-10 10:04AM EDT | 90.00 | 1.95 | 0.35 | 1.05 | 0.00 | - | 1 | 22 | 41.24% |
| MTB250117P00095000 | 2024-04-19 11:50AM EDT | 95.00 | 2.15 | 0.60 | 1.35 | 0.00 | - | 3 | 39 | 39.80% |
| MTB250117P00100000 | 2024-05-23 11:25AM EDT | 100.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 5 | 67 | 12.50% |
| MTB250117P00105000 | 2024-05-20 10:35AM EDT | 105.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 12.50% |
| MTB250117P00110000 | 2024-05-15 12:14PM EDT | 110.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 690 | 6.25% |
| MTB250117P00115000 | 2024-05-28 1:10PM EDT | 115.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 6.25% |
| MTB250117P00120000 | 2024-05-22 2:46PM EDT | 120.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 455 | 6.25% |
| MTB250117P00125000 | 2024-05-28 10:42AM EDT | 125.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 6.25% |
| MTB250117P00130000 | 2024-05-23 12:46PM EDT | 130.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 243 | 3.13% |
| MTB250117P00135000 | 2024-05-23 3:37PM EDT | 135.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 3.13% |
| MTB250117P00140000 | 2024-05-22 2:52PM EDT | 140.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 1.56% |
| MTB250117P00145000 | 2024-05-22 1:56PM EDT | 145.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.78% |
| MTB250117P00150000 | 2024-05-23 12:15PM EDT | 150.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| MTB250117P00155000 | 2024-05-22 1:56PM EDT | 155.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| MTB250117P00160000 | 2024-05-01 3:07PM EDT | 160.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.