UK markets open in 2 hours 35 minutes
NIKKEI 225
39,139.51 +101.35 (+0.26%) HANG SENG
18,059.96 -306.99 (-1.67%) CRUDE OIL
77.64 -0.10 (-0.13%) GOLD FUTURES
2,320.20 -6.80 (-0.29%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
53,355.11 -1,264.90 (-2.32%)
M&T Bank Corporation (MTB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240621C00065000 | 2023-08-30 2:57PM EDT | 65.00 | 62.71 | 60.50 | 65.00 | 0.00 | - | - | 7 | 0.00% |
| MTB240621C00070000 | 2023-07-20 10:24AM EDT | 70.00 | 67.20 | 57.10 | 60.20 | 0.00 | - | - | 1 | 0.00% |
| MTB240621C00075000 | 2023-07-20 10:19AM EDT | 75.00 | 63.60 | 52.60 | 56.00 | 0.00 | - | - | 1 | 0.00% |
| MTB240621C00110000 | 2024-05-31 2:54PM EDT | 110.00 | 40.20 | 32.70 | 36.10 | 0.00 | - | 45 | 0 | 99.02% |
| MTB240621C00115000 | 2024-05-31 2:54PM EDT | 115.00 | 36.40 | 27.70 | 31.40 | 0.00 | - | 105 | 0 | 90.48% |
| MTB240621C00120000 | 2024-05-31 3:30PM EDT | 120.00 | 30.60 | 23.10 | 25.60 | 0.00 | - | 310 | 0 | 70.80% |
| MTB240621C00125000 | 2024-06-03 10:42AM EDT | 125.00 | 24.60 | 17.70 | 21.40 | 0.00 | - | 3 | 3 | 63.23% |
| MTB240621C00130000 | 2024-05-31 3:30PM EDT | 130.00 | 20.60 | 12.40 | 14.90 | 0.00 | - | 337 | 0 | 56.49% |
| MTB240621C00135000 | 2024-05-31 3:30PM EDT | 135.00 | 15.60 | 9.40 | 10.00 | 0.00 | - | 583 | 69 | 43.12% |
| MTB240621C00140000 | 2024-05-31 3:44PM EDT | 140.00 | 11.00 | 5.30 | 5.70 | 0.00 | - | 327 | 0 | 34.99% |
| MTB240621C00145000 | 2024-06-07 3:25PM EDT | 145.00 | 2.50 | 2.35 | 2.60 | -1.40 | -35.90% | 1 | 565 | 31.41% |
| MTB240621C00150000 | 2024-06-10 3:34PM EDT | 150.00 | 0.96 | 0.75 | 0.90 | -1.54 | -61.60% | 7 | 568 | 29.81% |
| MTB240621C00155000 | 2024-06-07 3:02PM EDT | 155.00 | 0.25 | 0.20 | 0.25 | -0.40 | -61.54% | 6 | 812 | 29.59% |
| MTB240621C00160000 | 2024-06-07 9:58AM EDT | 160.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 2 | 1,613 | 38.82% |
| MTB240621C00165000 | 2024-06-03 9:51AM EDT | 165.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 4 | 215 | 36.33% |
| MTB240621C00170000 | 2024-06-04 11:50AM EDT | 170.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 347 | 60.01% |
| MTB240621C00175000 | 2024-05-20 11:43AM EDT | 175.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 4 | 63 | 61.72% |
| MTB240621C00180000 | 2024-05-17 12:10PM EDT | 180.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 63 | 62.60% |
| MTB240621C00185000 | 2024-04-17 10:38AM EDT | 185.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 82.67% |
| MTB240621C00190000 | 2024-03-11 3:51PM EDT | 190.00 | 0.30 | 0.00 | 0.85 | 0.00 | - | 1 | 143 | 91.60% |
| MTB240621C00195000 | 2023-10-19 9:54AM EDT | 195.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 96.09% |
| MTB240621C00200000 | 2023-07-24 10:42AM EDT | 200.00 | 1.95 | 0.20 | 1.30 | 0.00 | - | 1 | 3 | 116.80% |
| MTB240621C00210000 | 2024-05-09 2:26PM EDT | 210.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 3 | 1 | 114.36% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240621P00055000 | 2024-06-04 9:35AM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 279.30% |
| MTB240621P00060000 | 2024-04-15 11:56AM EDT | 60.00 | 0.09 | 0.00 | 0.70 | 0.00 | - | 1 | 5 | 253.13% |
| MTB240621P00065000 | 2024-04-03 1:54PM EDT | 65.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 11 | 111 | 166.41% |
| MTB240621P00070000 | 2023-11-01 11:15AM EDT | 70.00 | 2.10 | 0.00 | 2.75 | 0.00 | - | 1 | 5 | 276.27% |
| MTB240621P00075000 | 2024-05-06 12:17PM EDT | 75.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 4 | 38 | 161.72% |
| MTB240621P00080000 | 2024-04-24 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 10 | 144 | 176.76% |
| MTB240621P00085000 | 2024-05-01 10:25AM EDT | 85.00 | 0.04 | 0.00 | 2.35 | 0.00 | - | 2 | 15 | 204.10% |
| MTB240621P00090000 | 2024-06-03 12:36PM EDT | 90.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 20 | 400 | 147.07% |
| MTB240621P00095000 | 2024-05-01 2:03PM EDT | 95.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 20 | 192 | 164.31% |
| MTB240621P00100000 | 2024-05-06 12:17PM EDT | 100.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 4 | 123 | 87.50% |
| MTB240621P00105000 | 2024-06-06 12:48PM EDT | 105.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 63 | 104.59% |
| MTB240621P00110000 | 2024-06-10 12:52PM EDT | 110.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 20 | 1,012 | 75.59% |
| MTB240621P00115000 | 2024-06-07 2:39PM EDT | 115.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 98 | 78.81% |
| MTB240621P00120000 | 2024-06-07 2:40PM EDT | 120.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | 25 | 291 | 57.23% |
| MTB240621P00125000 | 2024-06-06 3:31PM EDT | 125.00 | 0.10 | 0.05 | 0.80 | 0.00 | - | 1 | 314 | 55.76% |
| MTB240621P00130000 | 2024-06-10 3:57PM EDT | 130.00 | 0.17 | 0.10 | 0.25 | -0.03 | -15.00% | 1 | 221 | 38.18% |
| MTB240621P00135000 | 2024-06-10 2:16PM EDT | 135.00 | 0.40 | 0.40 | 0.50 | +0.05 | +14.29% | 3 | 445 | 32.25% |
| MTB240621P00140000 | 2024-06-10 3:57PM EDT | 140.00 | 1.27 | 1.20 | 1.40 | +0.32 | +33.68% | 5 | 539 | 29.83% |
| MTB240621P00145000 | 2024-06-10 11:21AM EDT | 145.00 | 3.60 | 3.10 | 3.40 | +1.45 | +67.44% | 13 | 497 | 27.88% |
| MTB240621P00150000 | 2024-06-10 12:05PM EDT | 150.00 | 6.80 | 6.50 | 6.90 | +0.80 | +13.33% | 4 | 203 | 27.74% |
| MTB240621P00155000 | 2024-06-06 1:25PM EDT | 155.00 | 9.80 | 10.50 | 11.70 | 0.00 | - | 1 | 75 | 36.43% |
| MTB240621P00160000 | 2024-05-15 3:55PM EDT | 160.00 | 7.80 | 14.40 | 17.40 | 0.00 | - | 9 | 8 | 59.81% |
| MTB240621P00165000 | 2024-05-28 10:06AM EDT | 165.00 | 15.15 | 19.20 | 22.80 | 0.00 | - | 4 | 0 | 77.34% |
© 2024 Yahoo. All rights reserved.