M&T Bank Corporation (MTB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:59AM EDT. Market open.
Strike:145.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240621C00145000 | 2024-05-17 3:12PM EDT | 2024-06-21 | 9.88 | 8.30 | 9.40 | 0.00 | - | 10 | 567 | 22.11% |
| MTB240719C00145000 | 2024-05-16 1:11PM EDT | 2024-07-19 | 12.00 | 10.10 | 11.20 | 0.00 | - | 2 | 82 | 25.56% |
| MTB240920C00145000 | 2024-05-20 2:48PM EDT | 2024-09-20 | 13.64 | 13.00 | 14.10 | 0.00 | - | 5 | 33 | 27.09% |
| MTB241018C00145000 | 2024-05-09 10:44AM EDT | 2024-10-18 | 15.34 | 14.30 | 15.40 | 0.00 | - | 5 | 57 | 28.05% |
| MTB241115C00145000 | 2024-04-17 12:20PM EDT | 2024-11-15 | 10.90 | 16.70 | 17.80 | 0.00 | - | - | 4 | 31.79% |
| MTB250117C00145000 | 2024-05-17 10:39AM EDT | 2025-01-17 | 19.28 | 17.80 | 19.10 | 0.00 | - | 1 | 71 | 30.10% |
| MTB260116C00145000 | 2024-05-09 12:22PM EDT | 2026-01-16 | 27.10 | 24.80 | 29.50 | 0.00 | - | 1 | 14 | 32.97% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240621P00145000 | 2024-05-21 10:48AM EDT | 2024-06-21 | 1.10 | 0.85 | 1.45 | 0.00 | - | 1 | 220 | 25.60% |
| MTB240719P00145000 | 2024-05-21 3:26PM EDT | 2024-07-19 | 2.65 | 2.55 | 2.90 | 0.00 | - | 21 | 88 | 25.99% |
| MTB240920P00145000 | 2024-05-20 11:29AM EDT | 2024-09-20 | 4.50 | 4.70 | 5.50 | 0.00 | - | 2 | 21 | 26.44% |
| MTB241018P00145000 | 2024-05-21 3:24PM EDT | 2024-10-18 | 6.15 | 5.80 | 6.60 | 0.00 | - | 1 | 4 | 26.92% |
| MTB250117P00145000 | 2024-05-21 11:05AM EDT | 2025-01-17 | 8.90 | 8.60 | 9.30 | 0.00 | - | 1 | 9 | 27.09% |
| MTB250620P00145000 | 2024-05-01 2:41PM EDT | 2025-06-20 | 15.92 | 10.10 | 14.80 | 0.00 | - | - | 3 | 30.34% |
| MTB260116P00145000 | 2024-05-15 12:14PM EDT | 2026-01-16 | 16.20 | 14.40 | 17.10 | 0.00 | - | 1 | 3 | 27.61% |
© 2024 Yahoo. All rights reserved.