M&T Bank Corporation (MTB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240621C00150000 | 2024-05-28 2:51PM EDT | 2024-06-21 | 2.15 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.78% |
| MTB240719C00150000 | 2024-05-28 1:31PM EDT | 2024-07-19 | 5.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| MTB240920C00150000 | 2024-05-23 3:34PM EDT | 2024-09-20 | 8.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
| MTB241018C00150000 | 2024-05-23 12:46PM EDT | 2024-10-18 | 10.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| MTB241115C00150000 | 2024-05-21 2:43PM EDT | 2024-11-15 | 13.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| MTB250117C00150000 | 2024-05-28 3:13PM EDT | 2025-01-17 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MTB250620C00150000 | 2024-05-10 9:30AM EDT | 2025-06-20 | 19.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| MTB260116C00150000 | 2024-05-22 9:46AM EDT | 2026-01-16 | 24.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240621P00150000 | 2024-05-28 3:10PM EDT | 2024-06-21 | 5.00 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| MTB240719P00150000 | 2024-05-28 12:39PM EDT | 2024-07-19 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTB240920P00150000 | 2024-05-28 11:07AM EDT | 2024-09-20 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTB241018P00150000 | 2024-04-15 2:43PM EDT | 2024-10-18 | 17.40 | 7.90 | 9.90 | 0.00 | - | 2 | 162 | 24.96% |
| MTB241115P00150000 | 2024-04-02 11:00AM EDT | 2024-11-15 | 16.70 | 13.60 | 14.60 | 0.00 | - | - | 4 | 34.41% |
| MTB250117P00150000 | 2024-05-23 12:15PM EDT | 2025-01-17 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTB250620P00150000 | 2024-04-26 2:12PM EDT | 2025-06-20 | 18.20 | 14.90 | 15.90 | 0.00 | - | 15 | 14 | 24.99% |
| MTB260116P00150000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.