Singapore markets closed
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,034.47 +23.87 (+0.48%) Dow
38,346.03 +106.05 (+0.28%) Nasdaq
15,546.78 +95.47 (+0.62%) Bitcoin USD
66,139.30 +13.79 (+0.02%) CMC Crypto 200
1,421.80 +7.04 (+0.50%)
M&T Bank Corporation (MTB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:30AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240517C00100000 | 2024-04-16 11:53AM EDT | 100.00 | 38.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTB240517C00125000 | 2024-04-18 1:01PM EDT | 125.00 | 15.38 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MTB240517C00130000 | 2024-04-09 10:30AM EDT | 130.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 14 | 12 | 0.00% |
| MTB240517C00135000 | 2024-04-19 12:35PM EDT | 135.00 | 9.74 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 0.00% |
| MTB240517C00140000 | 2024-04-19 3:59PM EDT | 140.00 | 6.62 | 0.00 | 0.00 | 0.00 | - | 36 | 144 | 0.00% |
| MTB240517C00145000 | 2024-04-22 1:47PM EDT | 145.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 23 | 491 | 0.00% |
| MTB240517C00150000 | 2024-04-22 3:01PM EDT | 150.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 259 | 525 | 3.13% |
| MTB240517C00155000 | 2024-04-22 3:46PM EDT | 155.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 65 | 696 | 6.25% |
| MTB240517C00160000 | 2024-04-22 3:33PM EDT | 160.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 299 | 6.25% |
| MTB240517C00165000 | 2024-04-22 10:26AM EDT | 165.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 12.50% |
| MTB240517C00170000 | 2024-04-18 2:53PM EDT | 170.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| MTB240517C00175000 | 2024-03-18 3:03PM EDT | 175.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | - | 1 | 49.17% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240517P00070000 | 2024-04-10 10:44AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| MTB240517P00080000 | 2024-04-11 2:38PM EDT | 80.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 50.00% |
| MTB240517P00095000 | 2024-04-10 12:02PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| MTB240517P00100000 | 2024-04-08 10:44AM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| MTB240517P00105000 | 2024-04-08 3:55PM EDT | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 21 | 21 | 25.00% |
| MTB240517P00110000 | 2024-04-17 2:19PM EDT | 110.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 25.00% |
| MTB240517P00115000 | 2024-04-22 10:25AM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1,051 | 25.00% |
| MTB240517P00120000 | 2024-04-22 12:36PM EDT | 120.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
| MTB240517P00125000 | 2024-04-22 12:48PM EDT | 125.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 344 | 12.50% |
| MTB240517P00130000 | 2024-04-22 2:54PM EDT | 130.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 11 | 213 | 12.50% |
| MTB240517P00135000 | 2024-04-22 12:44PM EDT | 135.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 50 | 167 | 6.25% |
| MTB240517P00140000 | 2024-04-22 11:10AM EDT | 140.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 31 | 268 | 3.13% |
| MTB240517P00145000 | 2024-04-22 1:32PM EDT | 145.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 36 | 190 | 0.78% |
| MTB240517P00150000 | 2024-04-19 3:48PM EDT | 150.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| MTB240517P00155000 | 2024-04-15 1:42PM EDT | 155.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| MTB240517P00160000 | 2024-03-21 9:37AM EDT | 160.00 | 15.63 | 16.30 | 17.40 | 0.00 | - | - | 0 | 50.55% |
© 2024 Yahoo. All rights reserved.