UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.70 +0.68 (+0.87%) GOLD FUTURES
2,392.60 +32.70 (+1.39%) DOW
39,830.91 +272.80 (+0.69%) Bitcoin GBP
51,566.87 +3,192.33 (+6.60%)
M&T Bank Corporation (MTB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:24PM EDT. Market open.
Strike:150.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240517C00150000 | 2024-05-13 3:14PM EDT | 2024-05-17 | 4.40 | 3.90 | 4.40 | +0.28 | +6.80% | 2 | 718 | 32.96% |
| MTB240621C00150000 | 2024-05-14 11:39AM EDT | 2024-06-21 | 7.62 | 6.10 | 6.40 | +0.74 | +10.76% | 2 | 738 | 21.24% |
| MTB240719C00150000 | 2024-05-13 11:07AM EDT | 2024-07-19 | 8.40 | 8.50 | 8.80 | 0.00 | - | 1 | 162 | 25.86% |
| MTB240920C00150000 | 2024-05-10 9:58AM EDT | 2024-09-20 | 11.55 | 11.40 | 12.00 | 0.00 | - | 7 | 82 | 27.56% |
| MTB241018C00150000 | 2024-05-06 3:53PM EDT | 2024-10-18 | 11.10 | 12.90 | 13.40 | 0.00 | - | 2 | 54 | 28.55% |
| MTB241115C00150000 | 2024-05-10 9:30AM EDT | 2024-11-15 | 14.35 | 14.10 | 15.10 | 0.00 | - | 4 | 6 | 30.29% |
| MTB250117C00150000 | 2024-05-09 10:44AM EDT | 2025-01-17 | 15.65 | 16.20 | 16.80 | 0.00 | - | 2 | 52 | 29.61% |
| MTB250620C00150000 | 2024-05-10 9:30AM EDT | 2025-06-20 | 19.85 | 20.30 | 23.00 | 0.00 | - | - | 4 | 33.15% |
| MTB260116C00150000 | 2024-05-14 11:41AM EDT | 2026-01-16 | 25.85 | 24.60 | 26.40 | 0.00 | - | 2 | 7 | 31.28% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240517P00150000 | 2024-05-15 10:33AM EDT | 2024-05-17 | 0.15 | 0.05 | 0.15 | -0.21 | -58.33% | 6 | 318 | 22.36% |
| MTB240621P00150000 | 2024-05-15 11:12AM EDT | 2024-06-21 | 2.50 | 2.50 | 2.75 | -0.20 | -7.41% | 5 | 190 | 22.68% |
| MTB240719P00150000 | 2024-05-10 2:50PM EDT | 2024-07-19 | 4.70 | 4.40 | 4.70 | 0.00 | - | 2 | 32 | 25.11% |
| MTB240920P00150000 | 2024-05-10 3:23PM EDT | 2024-09-20 | 7.40 | 6.90 | 7.30 | 0.00 | - | 15 | 75 | 25.34% |
| MTB241018P00150000 | 2024-04-15 2:43PM EDT | 2024-10-18 | 17.40 | 8.20 | 8.50 | 0.00 | - | 2 | 162 | 26.04% |
| MTB241115P00150000 | 2024-04-02 11:00AM EDT | 2024-11-15 | 16.70 | 13.60 | 14.60 | 0.00 | - | - | 4 | 38.32% |
| MTB250117P00150000 | 2024-05-08 11:07AM EDT | 2025-01-17 | 13.00 | 10.80 | 11.20 | 0.00 | - | 3 | 33 | 26.20% |
| MTB250620P00150000 | 2024-04-26 2:12PM EDT | 2025-06-20 | 18.20 | 14.30 | 15.00 | 0.00 | - | 15 | 14 | 26.64% |
| MTB260116P00150000 | 2024-04-24 9:30AM EDT | 2026-01-16 | 18.00 | 18.00 | 18.80 | -2.50 | -12.20% | 1 | 1 | 26.51% |
© 2024 Yahoo. All rights reserved.