M&T Bank Corporation (MTB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 4 | 0.00% |
| MTB240517C00130000 | 2024-04-09 10:30AM EDT | 130.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 14 | 12 | 0.00% |
| MTB240517C00135000 | 2024-04-19 12:35PM EDT | 135.00 | 9.74 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 0.00% |
| MTB240517C00140000 | 2024-05-08 11:56AM EDT | 140.00 | 10.71 | 0.00 | 0.00 | 0.00 | - | 2 | 148 | 0.00% |
| MTB240517C00145000 | 2024-05-08 3:10PM EDT | 145.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 5 | 506 | 0.00% |
| MTB240517C00150000 | 2024-05-08 2:55PM EDT | 150.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 30 | 729 | 0.00% |
| MTB240517C00155000 | 2024-05-08 3:22PM EDT | 155.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 8 | 811 | 3.13% |
| MTB240517C00160000 | 2024-05-08 2:09PM EDT | 160.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 12 | 477 | 6.25% |
| MTB240517C00165000 | 2024-04-26 10:07AM EDT | 165.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 12.50% |
| MTB240517C00170000 | 2024-05-01 3:38PM EDT | 170.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| MTB240517C00175000 | 2024-04-26 2:03PM EDT | 175.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 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 | - | - | 2 | 50.00% |
| MTB240517P00080000 | 2024-04-11 2:38PM EDT | 80.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 50.00% |
| MTB240517P00095000 | 2024-04-10 12:02PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MTB240517P00100000 | 2024-04-08 10:44AM EDT | 100.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 1 | 99.61% |
| MTB240517P00105000 | 2024-04-08 3:55PM EDT | 105.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 21 | 21 | 89.06% |
| MTB240517P00110000 | 2024-04-26 2:26PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 50.00% |
| MTB240517P00115000 | 2024-04-22 10:25AM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1,051 | 50.00% |
| MTB240517P00120000 | 2024-05-06 10:07AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 38 | 25.00% |
| MTB240517P00125000 | 2024-05-06 12:05PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 372 | 25.00% |
| MTB240517P00130000 | 2024-05-08 11:20AM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 369 | 25.00% |
| MTB240517P00135000 | 2024-05-08 12:45PM EDT | 135.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 168 | 12.50% |
| MTB240517P00140000 | 2024-05-07 2:50PM EDT | 140.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 111 | 405 | 12.50% |
| MTB240517P00145000 | 2024-05-08 2:20PM EDT | 145.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 80 | 405 | 6.25% |
| MTB240517P00150000 | 2024-05-08 3:41PM EDT | 150.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 4 | 55 | 1.56% |
| MTB240517P00155000 | 2024-05-01 3:51PM EDT | 155.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MTB240517P00160000 | 2024-05-02 10:08AM EDT | 160.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 20 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.