UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.81 +0.79 (+1.01%) GOLD FUTURES
2,392.40 +32.50 (+1.38%) DOW
39,893.66 +335.55 (+0.85%) Bitcoin GBP
52,091.12 +3,524.85 (+7.26%)
M&T Bank Corporation (MTB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:51PM EDT. Market open.
Strike:155.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240517C00155000 | 2024-05-15 3:13PM EDT | 2024-05-17 | 0.75 | 0.60 | 0.75 | -1.18 | -61.14% | 73 | 858 | 17.65% |
| MTB240621C00155000 | 2024-05-15 3:04PM EDT | 2024-06-21 | 3.55 | 3.30 | 3.60 | -0.45 | -11.25% | 43 | 562 | 19.35% |
| MTB240719C00155000 | 2024-05-15 12:01PM EDT | 2024-07-19 | 6.30 | 5.70 | 6.10 | -0.20 | -3.08% | 4 | 203 | 24.22% |
| MTB240920C00155000 | 2024-05-13 9:31AM EDT | 2024-09-20 | 9.47 | 8.60 | 9.00 | 0.00 | - | 10 | 110 | 25.24% |
| MTB241018C00155000 | 2024-05-03 11:16AM EDT | 2024-10-18 | 8.09 | 10.30 | 10.90 | 0.00 | - | 2 | 24 | 27.59% |
| MTB241115C00155000 | 2024-04-17 12:20PM EDT | 2024-11-15 | 7.20 | 11.40 | 12.20 | 0.00 | - | 6 | 14 | 28.39% |
| MTB250117C00155000 | 2024-05-09 3:39PM EDT | 2025-01-17 | 12.70 | 13.40 | 14.70 | 0.00 | - | 7 | 11 | 29.46% |
| MTB260116C00155000 | 2024-04-15 2:09PM EDT | 2026-01-16 | 18.00 | 22.50 | 23.90 | 0.00 | - | - | 1 | 30.41% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240517P00155000 | 2024-05-15 1:50PM EDT | 2024-05-17 | 1.80 | 1.60 | 1.75 | +0.22 | +13.92% | 23 | 70 | 26.37% |
| MTB240621P00155000 | 2024-05-15 11:34AM EDT | 2024-06-21 | 4.30 | 4.70 | 5.00 | -0.65 | -13.13% | 27 | 41 | 23.78% |
| MTB240719P00155000 | 2024-05-15 12:05PM EDT | 2024-07-19 | 6.50 | 6.70 | 6.90 | -0.40 | -5.80% | 3 | 4 | 25.30% |
| MTB240920P00155000 | 2024-05-15 12:16PM EDT | 2024-09-20 | 9.20 | 9.30 | 9.70 | -4.70 | -33.81% | 1 | 2 | 25.75% |
| MTB241018P00155000 | 2024-05-06 3:57PM EDT | 2024-10-18 | 13.50 | 10.50 | 10.80 | 0.00 | - | - | 9 | 26.07% |
| MTB250117P00155000 | 2024-04-22 10:21AM EDT | 2025-01-17 | 20.30 | 12.60 | 13.50 | 0.00 | - | 16 | 14 | 26.08% |
| MTB260116P00155000 | 2024-05-15 2:55PM EDT | 2026-01-16 | 20.50 | 18.70 | 21.10 | -10.50 | -33.87% | 1 | 0 | 26.21% |
© 2024 Yahoo. All rights reserved.