Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,728.20 +407.92 (+0.61%) CMC Crypto 200
1,426.03 -2.54 (-0.18%)
M&T Bank Corporation (MTB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240621C00150000 | 2024-05-31 9:55AM EDT | 2024-06-21 | 3.81 | 3.50 | 4.10 | +1.54 | +67.84% | 2 | 591 | 22.44% |
| MTB240719C00150000 | 2024-05-31 12:14PM EDT | 2024-07-19 | 5.50 | 5.50 | 8.10 | +2.00 | +57.14% | 43 | 168 | 33.01% |
| MTB240920C00150000 | 2024-05-31 3:51PM EDT | 2024-09-20 | 9.20 | 7.50 | 9.60 | +2.40 | +35.29% | 47 | 90 | 26.36% |
| MTB241018C00150000 | 2024-05-23 12:46PM EDT | 2024-10-18 | 10.90 | 10.50 | 11.40 | 0.00 | - | 10 | 44 | 28.42% |
| MTB241115C00150000 | 2024-05-21 2:43PM EDT | 2024-11-15 | 13.60 | 12.00 | 13.60 | 0.00 | - | 2 | 8 | 31.37% |
| MTB250117C00150000 | 2024-05-30 2:16PM EDT | 2025-01-17 | 12.10 | 13.90 | 14.60 | 0.00 | - | 1 | 52 | 28.86% |
| MTB250620C00150000 | 2024-05-10 9:30AM EDT | 2025-06-20 | 19.85 | 18.00 | 20.00 | 0.00 | - | - | 4 | 31.18% |
| MTB260116C00150000 | 2024-05-22 9:46AM EDT | 2026-01-16 | 24.39 | 22.30 | 24.50 | 0.00 | - | 4 | 10 | 31.03% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240621P00150000 | 2024-05-29 9:48AM EDT | 2024-06-21 | 7.60 | 2.80 | 3.30 | 0.00 | - | 2 | 203 | 28.08% |
| MTB240719P00150000 | 2024-05-31 3:39PM EDT | 2024-07-19 | 5.60 | 3.50 | 5.30 | -3.10 | -35.63% | 16 | 58 | 27.54% |
| MTB240920P00150000 | 2024-05-28 11:07AM EDT | 2024-09-20 | 8.30 | 6.10 | 9.80 | 0.00 | - | 1 | 81 | 31.80% |
| MTB241018P00150000 | 2024-04-15 2:43PM EDT | 2024-10-18 | 17.40 | 7.90 | 9.90 | 0.00 | - | 2 | 162 | 28.71% |
| MTB241115P00150000 | 2024-04-02 11:00AM EDT | 2024-11-15 | 16.70 | 13.60 | 14.60 | 0.00 | - | - | 4 | 37.81% |
| MTB250117P00150000 | 2024-05-23 12:15PM EDT | 2025-01-17 | 11.60 | 11.30 | 12.00 | 0.00 | - | 1 | 43 | 26.77% |
| MTB250620P00150000 | 2024-04-26 2:12PM EDT | 2025-06-20 | 18.20 | 14.90 | 15.90 | 0.00 | - | 15 | 14 | 27.11% |
| MTB260116P00150000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 18.00 | 18.20 | 19.90 | 0.00 | - | 1 | 2 | 27.09% |
© 2024 Yahoo. All rights reserved.