Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,311.43 +3.30 (+0.06%) Dow
39,843.07 +36.30 (+0.09%) Nasdaq
16,783.75 -11.12 (-0.07%) Bitcoin USD
70,315.19 +3,428.95 (+5.13%) CMC Crypto 200
1,536.66 +48.12 (+3.23%)
M&T Bank Corporation (MTB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:55AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB250117C00060000 | 2024-02-29 4:07PM EDT | 60.00 | 78.72 | 83.70 | 88.50 | 0.00 | - | 2 | 0 | 0.00% |
| MTB250117C00065000 | 2024-02-28 2:37PM EDT | 65.00 | 73.72 | 78.70 | 83.50 | 0.00 | - | 2 | 0 | 0.00% |
| MTB250117C00070000 | 2023-12-18 11:21AM EDT | 70.00 | 70.55 | 61.50 | 66.50 | 0.00 | - | 1 | 6 | 0.00% |
| MTB250117C00090000 | 2024-05-14 9:48AM EDT | 90.00 | 64.80 | 61.70 | 65.30 | 0.00 | - | 1 | 3 | 48.10% |
| MTB250117C00095000 | 2023-11-07 3:17PM EDT | 95.00 | 33.20 | 41.50 | 44.20 | 0.00 | - | - | 1 | 0.00% |
| MTB250117C00100000 | 2024-03-28 12:40PM EDT | 100.00 | 48.77 | 47.30 | 51.00 | 0.00 | - | 3 | 4 | 0.00% |
| MTB250117C00105000 | 2023-11-15 1:32PM EDT | 105.00 | 29.60 | 41.60 | 44.40 | 0.00 | - | - | 12 | 0.00% |
| MTB250117C00110000 | 2024-04-25 10:02AM EDT | 110.00 | 40.26 | 44.70 | 46.30 | 0.00 | - | 1 | 2 | 37.73% |
| MTB250117C00115000 | 2024-04-26 11:24AM EDT | 115.00 | 37.04 | 40.40 | 41.50 | 0.00 | - | 1 | 0 | 34.79% |
| MTB250117C00120000 | 2024-05-15 12:22PM EDT | 120.00 | 38.10 | 36.00 | 37.50 | 0.00 | - | 1 | 20 | 34.60% |
| MTB250117C00125000 | 2024-05-15 12:24PM EDT | 125.00 | 34.19 | 32.00 | 33.10 | 0.00 | - | 1 | 18 | 32.59% |
| MTB250117C00130000 | 2024-04-10 9:52AM EDT | 130.00 | 18.30 | 28.60 | 31.10 | 0.00 | - | 1 | 106 | 36.71% |
| MTB250117C00135000 | 2024-05-14 11:41AM EDT | 135.00 | 26.75 | 24.50 | 25.90 | 0.00 | - | 2 | 45 | 31.84% |
| MTB250117C00140000 | 2024-04-30 10:30AM EDT | 140.00 | 18.44 | 21.00 | 22.30 | 0.00 | - | 1 | 31 | 30.66% |
| MTB250117C00145000 | 2024-05-17 10:39AM EDT | 145.00 | 19.28 | 17.80 | 19.10 | 0.00 | - | 1 | 71 | 29.90% |
| MTB250117C00150000 | 2024-05-09 10:44AM EDT | 150.00 | 15.65 | 14.90 | 15.70 | 0.00 | - | 5 | 52 | 28.22% |
| MTB250117C00155000 | 2024-05-20 2:48PM EDT | 155.00 | 12.75 | 12.50 | 13.80 | 0.00 | - | 5 | 11 | 29.08% |
| MTB250117C00160000 | 2024-05-03 10:07AM EDT | 160.00 | 8.90 | 10.30 | 10.80 | 0.00 | - | 1 | 188 | 27.18% |
| MTB250117C00165000 | 2024-05-14 9:46AM EDT | 165.00 | 9.40 | 8.00 | 9.00 | 0.00 | - | 1 | 72 | 27.14% |
| MTB250117C00170000 | 2024-05-16 9:46AM EDT | 170.00 | 8.16 | 6.60 | 7.30 | 0.00 | - | 1 | 21 | 26.79% |
| MTB250117C00175000 | 2024-05-06 2:56PM EDT | 175.00 | 5.30 | 4.90 | 5.90 | 0.00 | - | 1 | 42 | 26.56% |
| MTB250117C00180000 | 2024-05-20 11:32AM EDT | 180.00 | 5.17 | 4.30 | 4.70 | 0.00 | - | 3 | 40 | 26.29% |
| MTB250117C00185000 | 2024-05-07 3:48PM EDT | 185.00 | 3.30 | 3.40 | 4.20 | 0.00 | - | 1 | 24 | 27.35% |
| MTB250117C00190000 | 2024-05-16 10:07AM EDT | 190.00 | 3.30 | 2.55 | 3.00 | 0.00 | - | 1 | 192 | 26.12% |
| MTB250117C00195000 | 2024-04-23 11:18AM EDT | 195.00 | 2.41 | 2.05 | 2.45 | 0.00 | - | 4 | 44 | 26.31% |
| MTB250117C00200000 | 2024-03-13 10:10AM EDT | 200.00 | 2.40 | 1.15 | 1.45 | 0.00 | - | 1 | 55 | 24.29% |
| MTB250117C00210000 | 2024-05-15 9:31AM EDT | 210.00 | 1.50 | 0.85 | 1.40 | 0.00 | - | 1 | 8 | 27.18% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB250117P00055000 | 2024-05-17 1:26PM EDT | 55.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 2 | 52 | 63.28% |
| MTB250117P00060000 | 2024-03-06 3:08PM EDT | 60.00 | 0.87 | 0.00 | 1.25 | 0.00 | - | 1 | 13 | 62.84% |
| MTB250117P00065000 | 2024-04-18 3:57PM EDT | 65.00 | 0.65 | 0.05 | 1.15 | 0.00 | - | 6 | 31 | 57.54% |
| MTB250117P00070000 | 2024-05-09 3:55PM EDT | 70.00 | 0.35 | 0.05 | 0.30 | 0.00 | - | 3 | 18 | 47.27% |
| MTB250117P00075000 | 2024-05-10 3:05PM EDT | 75.00 | 0.40 | 0.05 | 1.40 | 0.00 | - | 4 | 9 | 50.61% |
| MTB250117P00080000 | 2024-05-16 12:32PM EDT | 80.00 | 0.50 | 0.15 | 0.50 | 0.00 | - | 3 | 104 | 43.51% |
| MTB250117P00085000 | 2024-03-26 2:53PM EDT | 85.00 | 1.32 | 0.45 | 1.65 | 0.00 | - | 1 | 3 | 51.17% |
| MTB250117P00090000 | 2024-04-10 10:04AM EDT | 90.00 | 1.95 | 0.35 | 1.05 | 0.00 | - | 1 | 22 | 42.33% |
| MTB250117P00095000 | 2024-04-19 11:50AM EDT | 95.00 | 2.15 | 0.60 | 1.35 | 0.00 | - | 3 | 39 | 41.02% |
| MTB250117P00100000 | 2024-05-02 3:47PM EDT | 100.00 | 1.85 | 1.05 | 1.30 | 0.00 | - | 10 | 67 | 37.06% |
| MTB250117P00105000 | 2024-05-20 10:35AM EDT | 105.00 | 1.45 | 1.35 | 1.65 | 0.00 | - | 1 | 115 | 35.73% |
| MTB250117P00110000 | 2024-05-15 12:14PM EDT | 110.00 | 2.00 | 1.70 | 2.05 | 0.00 | - | 1 | 690 | 34.29% |
| MTB250117P00115000 | 2024-05-01 3:54PM EDT | 115.00 | 3.70 | 2.20 | 2.55 | 0.00 | - | 1 | 119 | 32.96% |
| MTB250117P00120000 | 2024-05-08 3:01PM EDT | 120.00 | 3.75 | 2.20 | 3.20 | 0.00 | - | 1 | 453 | 31.82% |
| MTB250117P00125000 | 2024-05-17 11:59AM EDT | 125.00 | 3.60 | 3.60 | 4.00 | 0.00 | - | 5 | 102 | 30.74% |
| MTB250117P00130000 | 2024-05-07 2:27PM EDT | 130.00 | 6.20 | 4.50 | 4.90 | 0.00 | - | 100 | 241 | 29.51% |
| MTB250117P00135000 | 2024-05-21 9:30AM EDT | 135.00 | 5.90 | 5.50 | 6.10 | 0.00 | - | 1 | 77 | 28.62% |
| MTB250117P00140000 | 2024-05-03 3:16PM EDT | 140.00 | 10.20 | 7.10 | 7.60 | 0.00 | - | 1 | 111 | 27.92% |
| MTB250117P00145000 | 2024-05-16 3:09PM EDT | 145.00 | 8.80 | 8.60 | 9.30 | 0.00 | - | 2 | 8 | 27.11% |
| MTB250117P00150000 | 2024-05-20 9:30AM EDT | 150.00 | 10.65 | 10.80 | 11.40 | 0.00 | - | 1 | 33 | 26.58% |
| MTB250117P00155000 | 2024-05-17 12:50PM EDT | 155.00 | 13.00 | 13.00 | 13.70 | 0.00 | - | 1 | 15 | 25.87% |
| MTB250117P00160000 | 2024-05-01 3:07PM EDT | 160.00 | 20.20 | 15.60 | 16.70 | 0.00 | - | - | 1 | 25.97% |
© 2024 Yahoo. All rights reserved.