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
62,864.19 +3,491.28 (+5.88%) CMC Crypto 200
1,361.51 +84.53 (+6.62%)
M&T Bank Corporation (MTB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240517C00145000 | 2024-05-03 3:27PM EDT | 2024-05-17 | 4.07 | 3.80 | 4.10 | +0.38 | +10.30% | 35 | 530 | 27.56% |
| MTB240621C00145000 | 2024-05-03 10:03AM EDT | 2024-06-21 | 6.90 | 5.90 | 6.30 | +1.07 | +18.35% | 2 | 586 | 25.43% |
| MTB240719C00145000 | 2024-05-01 10:21AM EDT | 2024-07-19 | 8.20 | 8.00 | 8.40 | 0.00 | - | 1 | 85 | 28.22% |
| MTB240920C00145000 | 2024-04-15 11:15AM EDT | 2024-09-20 | 10.20 | 10.70 | 11.00 | 0.00 | - | 3 | 33 | 28.22% |
| MTB241018C00145000 | 2024-04-22 1:52PM EDT | 2024-10-18 | 13.20 | 12.10 | 12.70 | 0.00 | - | 6 | 57 | 30.10% |
| MTB241115C00145000 | 2024-04-17 12:20PM EDT | 2024-11-15 | 10.90 | 13.40 | 14.50 | 0.00 | - | - | 4 | 32.12% |
| MTB250117C00145000 | 2024-04-30 10:30AM EDT | 2025-01-17 | 15.69 | 14.20 | 15.90 | 0.00 | - | 1 | 71 | 30.83% |
| MTB260116C00145000 | 2024-04-30 2:25PM EDT | 2026-01-16 | 23.75 | 23.40 | 24.80 | 0.00 | - | 1 | 13 | 31.78% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240517P00145000 | 2024-05-03 2:03PM EDT | 2024-05-17 | 1.75 | 1.90 | 2.10 | -0.85 | -32.69% | 12 | 317 | 23.93% |
| MTB240621P00145000 | 2024-05-03 12:27PM EDT | 2024-06-21 | 4.50 | 4.40 | 4.80 | -0.75 | -14.29% | 3 | 160 | 25.82% |
| MTB240719P00145000 | 2024-05-03 3:27PM EDT | 2024-07-19 | 6.00 | 6.00 | 6.40 | -1.30 | -17.81% | 3 | 48 | 26.66% |
| MTB240920P00145000 | 2024-05-03 11:56AM EDT | 2024-09-20 | 8.40 | 8.50 | 8.80 | -1.20 | -12.50% | 1 | 20 | 26.51% |
| MTB241018P00145000 | 2024-03-15 1:08PM EDT | 2024-10-18 | 13.90 | 17.00 | 19.40 | 0.00 | - | - | 3 | 51.26% |
| MTB250117P00145000 | 2024-04-22 2:45PM EDT | 2025-01-17 | 13.60 | 12.00 | 12.70 | 0.00 | - | 1 | 8 | 27.52% |
| MTB260116P00145000 | 2024-03-15 11:38AM EDT | 2026-01-16 | 22.40 | 25.40 | 28.50 | 0.00 | - | - | 2 | 38.94% |
© 2024 Yahoo. All rights reserved.