UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.61 +0.59 (+0.76%) GOLD FUTURES
2,392.40 +32.50 (+1.38%) DOW
39,819.68 +261.57 (+0.66%) Bitcoin GBP
51,611.38 +3,278.28 (+6.78%)
M&T Bank Corporation (MTB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:35PM EDT. Market open.
Strike:130.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240517C00130000 | 2024-04-09 10:30AM EDT | 2024-05-17 | 13.60 | 20.50 | 25.00 | 0.00 | - | 14 | 12 | 153.81% |
| MTB240621C00130000 | 2024-05-08 10:19AM EDT | 2024-06-21 | 19.86 | 23.30 | 24.70 | 0.00 | - | 1 | 103 | 39.53% |
| MTB240719C00130000 | 2024-05-10 3:41PM EDT | 2024-07-19 | 26.00 | 24.10 | 25.10 | +0.30 | +1.17% | 1 | 12 | 33.63% |
| MTB240920C00130000 | 2024-02-02 1:35PM EDT | 2024-09-20 | 16.04 | 16.60 | 18.60 | 0.00 | - | 1 | 1 | 0.00% |
| MTB241115C00130000 | 2024-04-10 1:57PM EDT | 2024-11-15 | 16.30 | 27.80 | 30.40 | 0.00 | - | - | 1 | 38.92% |
| MTB250117C00130000 | 2024-04-10 9:52AM EDT | 2025-01-17 | 18.30 | 28.60 | 31.10 | 0.00 | - | 1 | 106 | 35.43% |
| MTB260116C00130000 | 2023-12-14 3:40PM EDT | 2026-01-16 | 32.41 | 21.50 | 25.00 | 0.00 | - | 2 | 6 | 10.71% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240517P00130000 | 2024-05-14 12:03PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 367 | 76.56% |
| MTB240621P00130000 | 2024-05-15 1:40PM EDT | 2024-06-21 | 0.35 | 0.15 | 0.35 | +0.10 | +40.00% | 1 | 222 | 32.76% |
| MTB240719P00130000 | 2024-05-14 12:15PM EDT | 2024-07-19 | 0.85 | 0.65 | 0.80 | 0.00 | - | 1 | 55 | 30.20% |
| MTB240920P00130000 | 2024-04-30 9:45AM EDT | 2024-09-20 | 4.40 | 1.90 | 2.20 | 0.00 | - | 55 | 77 | 29.46% |
| MTB241018P00130000 | 2024-05-09 3:31PM EDT | 2024-10-18 | 3.30 | 2.70 | 3.00 | 0.00 | - | 5 | 51 | 29.98% |
| MTB241115P00130000 | 2024-05-15 2:18PM EDT | 2024-11-15 | 3.51 | 3.30 | 3.70 | -0.29 | -7.09% | 1 | 124 | 30.08% |
| MTB250117P00130000 | 2024-05-07 2:27PM EDT | 2025-01-17 | 6.20 | 4.70 | 5.00 | 0.00 | - | 8 | 241 | 29.68% |
| MTB260116P00130000 | 2024-05-15 12:30PM EDT | 2026-01-16 | 11.00 | 10.70 | 11.50 | -2.80 | -20.29% | 1 | 3 | 29.39% |
© 2024 Yahoo. All rights reserved.