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
62,820.60 +3,121.89 (+5.23%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
M&T Bank Corporation (MTB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240517C00150000 | 2024-05-03 2:07PM EDT | 2024-05-17 | 1.75 | 1.45 | 1.60 | +0.21 | +13.64% | 11 | 684 | 25.94% |
| MTB240621C00150000 | 2024-05-03 1:38PM EDT | 2024-06-21 | 3.81 | 3.50 | 3.80 | +0.11 | +2.97% | 5 | 673 | 24.62% |
| MTB240719C00150000 | 2024-05-03 9:48AM EDT | 2024-07-19 | 6.50 | 5.50 | 6.00 | +0.58 | +9.80% | 6 | 162 | 27.94% |
| MTB240920C00150000 | 2024-05-03 9:41AM EDT | 2024-09-20 | 9.40 | 8.30 | 8.60 | -0.49 | -4.95% | 7 | 89 | 27.92% |
| MTB241018C00150000 | 2024-04-29 3:56PM EDT | 2024-10-18 | 10.10 | 9.70 | 10.20 | 0.00 | - | 2 | 44 | 29.52% |
| MTB241115C00150000 | 2024-05-02 3:24PM EDT | 2024-11-15 | 10.91 | 11.00 | 12.00 | 0.00 | - | 4 | 8 | 31.53% |
| MTB250117C00150000 | 2024-04-19 2:39PM EDT | 2025-01-17 | 12.22 | 12.00 | 13.50 | 0.00 | - | 2 | 42 | 30.48% |
| MTB260116C00150000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 22.50 | 20.90 | 22.10 | 0.00 | - | 1 | 4 | 30.95% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240517P00150000 | 2024-05-01 9:30AM EDT | 2024-05-17 | 6.70 | 4.40 | 4.80 | 0.00 | - | 1 | 42 | 23.83% |
| MTB240621P00150000 | 2024-05-02 3:31PM EDT | 2024-06-21 | 8.00 | 7.00 | 7.50 | 0.00 | - | 10 | 33 | 25.97% |
| MTB240719P00150000 | 2024-05-03 12:43PM EDT | 2024-07-19 | 8.50 | 8.50 | 9.00 | -0.80 | -8.60% | 2 | 22 | 26.38% |
| MTB240920P00150000 | 2024-05-03 3:12PM EDT | 2024-09-20 | 11.10 | 10.80 | 11.30 | -0.40 | -3.48% | 15 | 3 | 25.95% |
| MTB241018P00150000 | 2024-04-15 2:43PM EDT | 2024-10-18 | 17.40 | 11.80 | 12.50 | 0.00 | - | 2 | 162 | 26.72% |
| MTB241115P00150000 | 2024-04-02 11:00AM EDT | 2024-11-15 | 16.70 | 13.60 | 14.60 | 0.00 | - | - | 4 | 29.64% |
| MTB250117P00150000 | 2024-04-15 9:33AM EDT | 2025-01-17 | 20.20 | 14.50 | 15.20 | 0.00 | - | 3 | 32 | 27.00% |
| MTB250620P00150000 | 2024-04-26 2:12PM EDT | 2025-06-20 | 18.20 | 17.60 | 19.80 | 0.00 | - | 15 | 14 | 28.79% |
| MTB260116P00150000 | 2024-04-24 9:30AM EDT | 2026-01-16 | 20.50 | 21.00 | 22.10 | 0.00 | - | - | 1 | 26.47% |
© 2024 Yahoo. All rights reserved.