UK markets open in 6 hours 7 minutes
NIKKEI 225
39,292.28 +254.12 (+0.65%) HANG SENG
18,366.95 -109.85 (-0.59%) CRUDE OIL
78.02 +0.28 (+0.36%) GOLD FUTURES
2,328.10 +1.10 (+0.05%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
54,534.79 -10.30 (-0.02%)
M&T Bank Corporation (MTB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240621C00125000 | 2024-06-03 10:42AM EDT | 2024-06-21 | 24.60 | 17.70 | 21.40 | 0.00 | - | 3 | 3 | 63.23% |
| MTB240719C00125000 | 2024-01-10 11:47AM EDT | 2024-07-19 | 19.00 | 14.90 | 15.40 | 0.00 | - | 1 | 6 | 0.00% |
| MTB240920C00125000 | 2024-05-07 12:59PM EDT | 2024-09-20 | 26.90 | 23.20 | 24.10 | 0.00 | - | 4 | 5 | 44.17% |
| MTB241018C00125000 | 2024-05-14 3:26PM EDT | 2024-10-18 | 32.80 | 22.60 | 23.50 | 0.00 | - | 3 | 0 | 36.83% |
| MTB250117C00125000 | 2024-05-24 11:40AM EDT | 2025-01-17 | 29.17 | 25.40 | 26.30 | 0.00 | - | 1 | 18 | 36.19% |
| MTB250620C00125000 | 2024-06-05 1:41PM EDT | 2025-06-20 | 30.30 | 27.80 | 31.40 | 0.00 | - | 1 | 1 | 38.22% |
| MTB260116C00125000 | 2024-03-05 12:23PM EDT | 2026-01-16 | 33.40 | 30.10 | 31.90 | 0.00 | - | 30 | 32 | 31.39% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240621P00125000 | 2024-06-06 3:31PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.80 | 0.00 | - | 1 | 314 | 55.76% |
| MTB240719P00125000 | 2024-06-10 11:41AM EDT | 2024-07-19 | 0.65 | 0.60 | 0.75 | +0.13 | +25.00% | 25 | 133 | 34.23% |
| MTB240920P00125000 | 2024-06-07 9:37AM EDT | 2024-09-20 | 1.80 | 1.90 | 2.15 | 0.00 | - | 1 | 10 | 29.80% |
| MTB241018P00125000 | 2024-06-07 11:00AM EDT | 2024-10-18 | 2.45 | 2.65 | 3.20 | 0.00 | - | 1 | 24 | 31.03% |
| MTB241115P00125000 | 2024-06-10 3:52PM EDT | 2024-11-15 | 3.50 | 3.40 | 3.90 | +0.20 | +6.06% | 1 | 1 | 30.74% |
| MTB250117P00125000 | 2024-06-03 2:24PM EDT | 2025-01-17 | 4.40 | 4.90 | 5.40 | 0.00 | - | 1 | 102 | 30.45% |
| MTB250620P00125000 | 2024-05-24 2:53PM EDT | 2025-06-20 | 6.80 | 7.70 | 8.70 | 0.00 | - | 1 | 1 | 30.41% |
| MTB260116P00125000 | 2024-05-15 12:14PM EDT | 2026-01-16 | 9.60 | 10.90 | 11.90 | 0.00 | - | 1 | 3 | 29.58% |
© 2024 Yahoo. All rights reserved.