Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,935.91 +3,608.49 (+6.08%) CMC Crypto 200
1,366.41 +89.43 (+7.00%)
M&T Bank Corporation (MTB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240517C00140000 | 2024-05-03 2:31PM EDT | 2024-05-17 | 8.10 | 6.00 | 7.90 | +1.00 | +14.08% | 7 | 154 | 33.23% |
| MTB240621C00140000 | 2024-05-03 3:46PM EDT | 2024-06-21 | 9.50 | 9.10 | 9.80 | +0.30 | +3.26% | 5 | 211 | 28.37% |
| MTB240719C00140000 | 2024-04-29 10:01AM EDT | 2024-07-19 | 11.65 | 10.70 | 11.50 | 0.00 | - | 1 | 23 | 29.61% |
| MTB240920C00140000 | 2024-04-18 1:11PM EDT | 2024-09-20 | 11.00 | 13.30 | 14.20 | 0.00 | - | 1 | 20 | 29.94% |
| MTB241018C00140000 | 2024-04-16 10:48AM EDT | 2024-10-18 | 12.00 | 14.80 | 15.60 | 0.00 | - | 7 | 13 | 31.06% |
| MTB241115C00140000 | 2024-04-05 9:37AM EDT | 2024-11-15 | 13.10 | 16.20 | 17.30 | 0.00 | - | 1 | 1 | 32.92% |
| MTB250117C00140000 | 2024-04-30 10:30AM EDT | 2025-01-17 | 18.44 | 17.80 | 18.60 | 0.00 | - | 1 | 31 | 31.41% |
| MTB260116C00140000 | 2024-04-11 3:05PM EDT | 2026-01-16 | 21.40 | 25.40 | 27.30 | 0.00 | - | 1 | 3 | 32.18% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240517P00140000 | 2024-05-03 9:52AM EDT | 2024-05-17 | 0.65 | 0.60 | 0.80 | -0.42 | -39.25% | 5 | 482 | 26.93% |
| MTB240621P00140000 | 2024-05-01 2:32PM EDT | 2024-06-21 | 3.50 | 2.65 | 2.90 | 0.00 | - | 6 | 186 | 26.68% |
| MTB240719P00140000 | 2024-04-30 3:19PM EDT | 2024-07-19 | 5.30 | 4.10 | 4.40 | 0.00 | - | 11 | 49 | 27.52% |
| MTB240920P00140000 | 2024-04-29 3:43PM EDT | 2024-09-20 | 7.50 | 6.30 | 6.70 | 0.00 | - | 6 | 35 | 27.26% |
| MTB241018P00140000 | 2024-04-29 3:59PM EDT | 2024-10-18 | 8.70 | 7.30 | 7.90 | 0.00 | - | 1 | 11 | 28.10% |
| MTB241115P00140000 | 2024-04-25 10:09AM EDT | 2024-11-15 | 9.50 | 8.20 | 9.00 | 0.00 | - | 1 | 2 | 28.72% |
| MTB250117P00140000 | 2024-05-03 3:16PM EDT | 2025-01-17 | 10.20 | 9.90 | 10.60 | -0.40 | -3.77% | 1 | 111 | 28.41% |
| MTB260116P00140000 | 2024-04-19 12:17PM EDT | 2026-01-16 | 19.58 | 16.60 | 17.50 | 0.00 | - | 1 | 1 | 27.79% |
© 2024 Yahoo. All rights reserved.