UK markets closed
NIKKEI 225
39,631.06 +47.98 (+0.12%) HANG SENG
17,718.61 +2.11 (+0.01%) CRUDE OIL
83.39 +0.01 (+0.01%) GOLD FUTURES
2,341.20 +2.30 (+0.10%) DOW
39,169.52 +50.66 (+0.13%) Bitcoin GBP
49,749.35 +195.35 (+0.39%)
M&T Bank Corporation (MTB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240719C00115000 | 2023-12-04 1:07PM EDT | 115.00 | 25.90 | 25.00 | 27.40 | 0.00 | - | - | 2 | 0.00% |
| MTB240719C00120000 | 2024-05-30 10:44AM EDT | 120.00 | 26.50 | 29.90 | 33.30 | 0.00 | - | 1 | 0 | 87.35% |
| MTB240719C00125000 | 2024-01-10 11:47AM EDT | 125.00 | 19.00 | 14.90 | 15.40 | 0.00 | - | 1 | 6 | 0.00% |
| MTB240719C00130000 | 2024-06-06 12:08PM EDT | 130.00 | 17.90 | 19.30 | 22.40 | 0.00 | - | 3 | 13 | 53.49% |
| MTB240719C00135000 | 2024-06-06 12:20PM EDT | 135.00 | 13.47 | 14.60 | 16.70 | 0.00 | - | 5 | 19 | 53.32% |
| MTB240719C00140000 | 2024-06-27 10:06AM EDT | 140.00 | 9.30 | 9.50 | 11.50 | 0.00 | - | 19 | 43 | 39.25% |
| MTB240719C00145000 | 2024-06-28 3:34PM EDT | 145.00 | 7.40 | 7.00 | 7.40 | -0.60 | -7.50% | 2 | 100 | 34.24% |
| MTB240719C00150000 | 2024-07-01 3:51PM EDT | 150.00 | 4.30 | 4.10 | 4.30 | -0.60 | -12.24% | 35 | 368 | 32.18% |
| MTB240719C00155000 | 2024-07-01 1:43PM EDT | 155.00 | 2.35 | 1.95 | 2.10 | -0.20 | -7.84% | 81 | 1,144 | 30.21% |
| MTB240719C00160000 | 2024-07-01 10:16AM EDT | 160.00 | 1.05 | 0.75 | 0.95 | -0.14 | -11.76% | 5 | 1,312 | 29.98% |
| MTB240719C00165000 | 2024-07-01 12:46PM EDT | 165.00 | 0.26 | 0.25 | 0.45 | -0.26 | -50.00% | 8 | 369 | 31.15% |
| MTB240719C00170000 | 2024-06-28 12:00PM EDT | 170.00 | 0.22 | 0.10 | 0.20 | 0.00 | - | 170 | 271 | 32.08% |
| MTB240719C00175000 | 2024-06-24 10:16AM EDT | 175.00 | 0.09 | 0.00 | 1.00 | 0.00 | - | 2 | 340 | 54.22% |
| MTB240719C00180000 | 2024-06-14 10:12AM EDT | 180.00 | 0.11 | 0.00 | 0.90 | 0.00 | - | 12 | 70 | 50.59% |
| MTB240719C00185000 | 2024-05-24 9:30AM EDT | 185.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 28 | 54.30% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240719P00065000 | 2024-04-22 12:37PM EDT | 65.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 5 | 168.75% |
| MTB240719P00070000 | 2023-11-16 4:50PM EDT | 70.00 | 1.08 | 0.00 | 2.55 | 0.00 | - | - | 3 | 214.84% |
| MTB240719P00075000 | 2024-05-07 9:46AM EDT | 75.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 156.54% |
| MTB240719P00080000 | 2024-04-12 3:22PM EDT | 80.00 | 0.57 | 0.00 | 0.75 | 0.00 | - | 2 | 18 | 143.46% |
| MTB240719P00085000 | 2023-12-28 10:30AM EDT | 85.00 | 1.05 | 0.25 | 0.95 | 0.00 | - | - | 5 | 142.58% |
| MTB240719P00090000 | 2024-06-05 1:08PM EDT | 90.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 2 | 169 | 100.98% |
| MTB240719P00095000 | 2024-05-20 3:12PM EDT | 95.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 56 | 121.00% |
| MTB240719P00100000 | 2024-06-07 3:36PM EDT | 100.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 23 | 35 | 99.95% |
| MTB240719P00105000 | 2024-05-10 10:12AM EDT | 105.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 1 | 42 | 75.20% |
| MTB240719P00110000 | 2024-06-06 2:24PM EDT | 110.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 3 | 62 | 66.50% |
| MTB240719P00115000 | 2024-06-24 3:01PM EDT | 115.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 36 | 54.69% |
| MTB240719P00120000 | 2024-06-25 3:46PM EDT | 120.00 | 0.07 | 0.00 | 0.35 | 0.00 | - | 9 | 283 | 51.27% |
| MTB240719P00125000 | 2024-06-25 9:49AM EDT | 125.00 | 0.15 | 0.05 | 1.10 | 0.00 | - | 2 | 107 | 55.08% |
| MTB240719P00130000 | 2024-07-01 11:34AM EDT | 130.00 | 0.17 | 0.10 | 0.30 | -0.11 | -39.29% | 21 | 332 | 39.21% |
| MTB240719P00135000 | 2024-06-28 11:50AM EDT | 135.00 | 0.48 | 0.35 | 0.45 | 0.00 | - | 9 | 176 | 33.84% |
| MTB240719P00140000 | 2024-07-01 3:46PM EDT | 140.00 | 0.90 | 0.80 | 0.90 | +0.15 | +20.00% | 1 | 217 | 30.74% |
| MTB240719P00145000 | 2024-07-01 2:47PM EDT | 145.00 | 1.85 | 1.90 | 2.15 | +0.05 | +2.78% | 31 | 370 | 30.71% |
| MTB240719P00150000 | 2024-07-01 3:15PM EDT | 150.00 | 3.80 | 3.80 | 4.10 | +0.70 | +22.58% | 19 | 126 | 29.40% |
| MTB240719P00155000 | 2024-07-01 3:55PM EDT | 155.00 | 6.70 | 6.60 | 7.00 | +0.40 | +6.35% | 29 | 34 | 27.92% |
| MTB240719P00160000 | 2024-06-28 10:58AM EDT | 160.00 | 8.64 | 10.40 | 11.20 | 0.00 | - | 3 | 3 | 30.77% |
| MTB240719P00165000 | 2024-04-16 10:02AM EDT | 165.00 | 28.30 | 13.00 | 13.70 | 0.00 | - | - | 1 | 0.00% |
| MTB240719P00180000 | 2024-04-15 1:11PM EDT | 180.00 | 38.70 | 24.40 | 27.60 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.