Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,903.44 +2,182.29 (+3.22%) CMC Crypto 200
1,522.61 +34.07 (+2.29%)
M&T Bank Corporation (MTB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:29PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240621C00065000 | 2023-08-30 2:57PM EDT | 65.00 | 62.71 | 60.50 | 65.00 | 0.00 | - | - | 7 | 0.00% |
| MTB240621C00070000 | 2023-07-20 10:24AM EDT | 70.00 | 67.20 | 57.10 | 60.20 | 0.00 | - | - | 1 | 0.00% |
| MTB240621C00075000 | 2023-07-20 10:19AM EDT | 75.00 | 63.60 | 52.60 | 56.00 | 0.00 | - | - | 1 | 0.00% |
| MTB240621C00110000 | 2024-01-08 4:11PM EDT | 110.00 | 30.15 | 23.30 | 25.30 | 0.00 | - | 1 | 23 | 0.00% |
| MTB240621C00115000 | 2024-05-07 12:25PM EDT | 115.00 | 34.35 | 37.20 | 39.60 | 0.00 | - | 1 | 39 | 62.40% |
| MTB240621C00120000 | 2024-05-07 12:26PM EDT | 120.00 | 29.20 | 31.80 | 34.80 | 0.00 | - | 5 | 78 | 52.78% |
| MTB240621C00125000 | 2024-05-10 12:42PM EDT | 125.00 | 28.94 | 26.80 | 29.80 | 0.00 | - | 10 | 6 | 65.20% |
| MTB240621C00130000 | 2024-05-21 11:59AM EDT | 130.00 | 23.06 | 21.60 | 24.30 | -1.71 | -6.90% | 10 | 102 | 51.05% |
| MTB240621C00135000 | 2024-05-20 9:44AM EDT | 135.00 | 19.02 | 16.80 | 19.10 | 0.00 | - | 18 | 154 | 40.55% |
| MTB240621C00140000 | 2024-05-20 1:51PM EDT | 140.00 | 14.23 | 12.50 | 13.60 | 0.00 | - | 1 | 207 | 27.42% |
| MTB240621C00145000 | 2024-05-17 3:12PM EDT | 145.00 | 9.88 | 7.80 | 9.40 | 0.00 | - | 10 | 567 | 25.67% |
| MTB240621C00150000 | 2024-05-20 3:23PM EDT | 150.00 | 4.90 | 4.50 | 4.90 | 0.00 | - | 4 | 737 | 18.75% |
| MTB240621C00155000 | 2024-05-21 11:12AM EDT | 155.00 | 2.55 | 2.15 | 2.45 | +0.25 | +10.87% | 1 | 628 | 19.06% |
| MTB240621C00160000 | 2024-05-21 10:47AM EDT | 160.00 | 1.05 | 0.90 | 1.10 | 0.00 | - | 48 | 1,616 | 19.68% |
| MTB240621C00165000 | 2024-05-20 3:09PM EDT | 165.00 | 0.35 | 0.30 | 0.40 | -0.10 | -22.22% | 1 | 213 | 19.68% |
| MTB240621C00170000 | 2024-05-20 2:29PM EDT | 170.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 4 | 349 | 25.07% |
| MTB240621C00175000 | 2024-05-20 11:43AM EDT | 175.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 63 | 35.01% |
| MTB240621C00180000 | 2024-05-17 12:10PM EDT | 180.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 63 | 40.11% |
| MTB240621C00185000 | 2024-04-17 10:38AM EDT | 185.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 44.95% |
| MTB240621C00190000 | 2024-03-11 3:51PM EDT | 190.00 | 0.30 | 0.00 | 0.85 | 0.00 | - | 1 | 143 | 50.98% |
| MTB240621C00195000 | 2023-10-19 9:54AM EDT | 195.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 53.88% |
| MTB240621C00200000 | 2023-07-24 10:42AM EDT | 200.00 | 1.95 | 0.20 | 1.30 | 0.00 | - | 1 | 3 | 58.06% |
| MTB240621C00210000 | 2024-05-09 2:26PM EDT | 210.00 | 0.08 | 0.00 | 0.70 | 0.00 | - | 3 | 1 | 57.13% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240621P00055000 | 2024-04-09 11:24AM EDT | 55.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 2 | 9 | 169.73% |
| MTB240621P00060000 | 2024-04-15 11:56AM EDT | 60.00 | 0.09 | 0.00 | 0.70 | 0.00 | - | 1 | 5 | 156.25% |
| MTB240621P00065000 | 2024-04-03 1:54PM EDT | 65.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 11 | 111 | 103.91% |
| MTB240621P00070000 | 2023-11-01 11:15AM EDT | 70.00 | 2.10 | 0.00 | 2.75 | 0.00 | - | 1 | 5 | 171.29% |
| MTB240621P00075000 | 2024-05-06 12:17PM EDT | 75.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 4 | 38 | 121.88% |
| MTB240621P00080000 | 2024-04-24 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 10 | 144 | 111.91% |
| MTB240621P00085000 | 2024-05-01 10:25AM EDT | 85.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 2 | 15 | 90.23% |
| MTB240621P00090000 | 2024-05-10 9:30AM EDT | 90.00 | 1.01 | 0.00 | 0.70 | 0.00 | - | 5 | 380 | 93.65% |
| MTB240621P00095000 | 2024-05-01 2:03PM EDT | 95.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 20 | 192 | 76.37% |
| MTB240621P00100000 | 2024-05-06 12:17PM EDT | 100.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 123 | 78.13% |
| MTB240621P00105000 | 2024-04-29 3:26PM EDT | 105.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 73 | 70.31% |
| MTB240621P00110000 | 2024-05-20 2:47PM EDT | 110.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 1,012 | 55.18% |
| MTB240621P00115000 | 2024-05-21 11:11AM EDT | 115.00 | 0.10 | 0.05 | 0.30 | -0.42 | -80.77% | 4 | 126 | 53.32% |
| MTB240621P00120000 | 2024-05-07 11:11AM EDT | 120.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 3 | 291 | 56.42% |
| MTB240621P00125000 | 2024-05-15 9:55AM EDT | 125.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 309 | 48.78% |
| MTB240621P00130000 | 2024-05-20 10:11AM EDT | 130.00 | 0.16 | 0.10 | 0.40 | 0.00 | - | 6 | 215 | 35.47% |
| MTB240621P00135000 | 2024-05-20 9:56AM EDT | 135.00 | 0.35 | 0.15 | 0.45 | 0.00 | - | 1 | 344 | 29.57% |
| MTB240621P00140000 | 2024-05-21 10:07AM EDT | 140.00 | 0.45 | 0.45 | 0.60 | +0.04 | +9.76% | 1 | 261 | 24.56% |
| MTB240621P00145000 | 2024-05-21 10:48AM EDT | 145.00 | 1.10 | 1.10 | 1.30 | -0.25 | -18.52% | 1 | 219 | 23.02% |
| MTB240621P00150000 | 2024-05-20 3:58PM EDT | 150.00 | 2.33 | 2.65 | 2.85 | -0.47 | -16.79% | 10 | 225 | 22.79% |
| MTB240621P00155000 | 2024-05-20 3:58PM EDT | 155.00 | 5.47 | 5.20 | 5.60 | 0.00 | - | 36 | 76 | 24.10% |
| MTB240621P00160000 | 2024-05-15 3:55PM EDT | 160.00 | 7.80 | 8.00 | 9.40 | 0.00 | - | 9 | 12 | 26.80% |
© 2024 Yahoo. All rights reserved.