Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,959.72 +1,593.48 (+2.44%) CMC Crypto 200
1,368.46 -5.38 (-0.39%)
M&T Bank Corporation (MTB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240920C00110000 | 2024-03-04 10:40AM EDT | 110.00 | 34.10 | 31.90 | 33.10 | 0.00 | - | 5 | 5 | 0.00% |
| MTB240920C00115000 | 2024-05-07 12:25PM EDT | 115.00 | 35.10 | 37.50 | 42.20 | 0.00 | - | - | 1 | 50.57% |
| MTB240920C00120000 | 2024-05-07 12:26PM EDT | 120.00 | 30.81 | 33.50 | 36.90 | 0.00 | - | - | 5 | 43.82% |
| MTB240920C00125000 | 2024-05-07 12:59PM EDT | 125.00 | 26.90 | 28.80 | 31.10 | 0.00 | - | 4 | 5 | 34.87% |
| MTB240920C00130000 | 2024-02-02 1:35PM EDT | 130.00 | 16.04 | 16.60 | 18.60 | 0.00 | - | 1 | 1 | 0.00% |
| MTB240920C00135000 | 2024-05-07 12:45PM EDT | 135.00 | 18.65 | 21.40 | 22.20 | 0.00 | - | 8 | 10 | 30.08% |
| MTB240920C00140000 | 2024-04-18 1:11PM EDT | 140.00 | 11.00 | 17.40 | 18.30 | 0.00 | - | 1 | 20 | 28.85% |
| MTB240920C00145000 | 2024-04-15 11:15AM EDT | 145.00 | 10.20 | 15.30 | 16.30 | 0.00 | - | 3 | 33 | 32.51% |
| MTB240920C00150000 | 2024-05-17 2:17PM EDT | 150.00 | 11.03 | 10.80 | 11.30 | -0.22 | -1.96% | 1 | 82 | 26.09% |
| MTB240920C00155000 | 2024-05-17 10:49AM EDT | 155.00 | 8.75 | 8.10 | 8.80 | -0.72 | -7.60% | 11 | 110 | 25.97% |
| MTB240920C00160000 | 2024-05-17 2:13PM EDT | 160.00 | 6.20 | 5.90 | 6.40 | -0.24 | -3.73% | 3 | 92 | 24.96% |
| MTB240920C00165000 | 2024-05-17 3:35PM EDT | 165.00 | 4.60 | 4.30 | 4.70 | -0.16 | -3.36% | 13 | 132 | 24.77% |
| MTB240920C00170000 | 2024-05-17 3:43PM EDT | 170.00 | 3.20 | 3.00 | 3.50 | -0.10 | -3.03% | 54 | 134 | 25.03% |
| MTB240920C00175000 | 2024-05-14 2:42PM EDT | 175.00 | 3.00 | 2.05 | 2.65 | 0.00 | - | 5 | 148 | 25.54% |
| MTB240920C00180000 | 2024-05-10 12:00PM EDT | 180.00 | 2.04 | 1.35 | 1.95 | 0.00 | - | 1 | 149 | 25.80% |
| MTB240920C00185000 | 2024-04-22 12:01PM EDT | 185.00 | 1.20 | 0.90 | 1.40 | 0.00 | - | 1 | 113 | 25.92% |
| MTB240920C00210000 | 2024-03-04 10:33AM EDT | 210.00 | 0.45 | 0.05 | 1.20 | 0.00 | - | 10 | 10 | 36.13% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240920P00070000 | 2024-04-18 10:42AM EDT | 70.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 2 | 28 | 67.97% |
| MTB240920P00075000 | 2024-03-22 10:46AM EDT | 75.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 10 | 10 | 63.23% |
| MTB240920P00080000 | 2024-05-01 1:18PM EDT | 80.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 5 | 19 | 58.15% |
| MTB240920P00085000 | 2024-04-24 12:05PM EDT | 85.00 | 0.42 | 0.05 | 1.05 | 0.00 | - | - | 12 | 56.40% |
| MTB240920P00090000 | 2024-02-28 3:47PM EDT | 90.00 | 1.20 | 0.20 | 1.00 | 0.00 | - | 1 | 36 | 52.49% |
| MTB240920P00095000 | 2024-05-16 3:45PM EDT | 95.00 | 0.25 | 0.15 | 0.75 | 0.00 | - | 1 | 9 | 50.07% |
| MTB240920P00100000 | 2024-04-24 10:32AM EDT | 100.00 | 0.60 | 0.15 | 0.70 | 0.00 | - | 1 | 17 | 44.90% |
| MTB240920P00105000 | 2024-04-24 9:33AM EDT | 105.00 | 1.00 | 0.20 | 0.80 | 0.00 | - | 1 | 125 | 41.77% |
| MTB240920P00110000 | 2024-05-15 10:21AM EDT | 110.00 | 0.65 | 0.35 | 0.95 | 0.00 | - | 2 | 26 | 39.04% |
| MTB240920P00115000 | 2024-05-16 9:31AM EDT | 115.00 | 0.80 | 0.55 | 0.90 | 0.00 | - | 3 | 662 | 34.38% |
| MTB240920P00120000 | 2024-04-17 12:59PM EDT | 120.00 | 4.23 | 0.80 | 1.15 | 0.00 | - | 5 | 17 | 32.29% |
| MTB240920P00125000 | 2024-05-16 10:53AM EDT | 125.00 | 1.35 | 1.15 | 1.55 | 0.00 | - | 1 | 9 | 30.69% |
| MTB240920P00130000 | 2024-04-30 9:45AM EDT | 130.00 | 4.40 | 1.70 | 2.10 | 0.00 | - | 55 | 77 | 29.22% |
| MTB240920P00135000 | 2024-05-17 1:21PM EDT | 135.00 | 2.64 | 2.40 | 2.85 | -1.96 | -42.61% | 1 | 257 | 27.87% |
| MTB240920P00140000 | 2024-05-14 3:52PM EDT | 140.00 | 3.80 | 3.40 | 5.20 | 0.00 | - | 10 | 45 | 31.18% |
| MTB240920P00145000 | 2024-05-17 3:26PM EDT | 145.00 | 5.10 | 4.70 | 5.30 | -0.14 | -2.67% | 1 | 21 | 25.80% |
| MTB240920P00150000 | 2024-05-16 1:46PM EDT | 150.00 | 6.97 | 6.60 | 7.20 | 0.00 | - | 1 | 75 | 25.22% |
| MTB240920P00155000 | 2024-05-15 12:16PM EDT | 155.00 | 9.20 | 8.80 | 10.80 | 0.00 | - | 1 | 3 | 28.18% |
| MTB240920P00160000 | 2024-05-17 12:24PM EDT | 160.00 | 11.90 | 11.30 | 12.40 | +0.40 | +3.48% | 1 | 18 | 24.38% |
© 2024 Yahoo. All rights reserved.