NYSE - Nasdaq Real Time Price • USD
M&T Bank Corporation (MTB)
As of 11:00 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240517C00100000 | 4/16/2024 3:53 PM | 100 | 38.20 | 46.10 | 49.30 | 0.00 | 0.00% | 1 | 0 | 118.99% |
| MTB240517C00125000 | 4/18/2024 5:01 PM | 125 | 15.38 | 21.20 | 24.40 | 0.00 | 0.00% | 1 | 4 | 61.77% |
| MTB240517C00130000 | 4/9/2024 2:30 PM | 130 | 13.60 | 16.30 | 19.60 | 0.00 | 0.00% | 14 | 12 | 52.98% |
| MTB240517C00135000 | 4/19/2024 4:35 PM | 135 | 9.74 | 12.60 | 13.30 | 0.00 | 0.00% | 3 | 41 | 45.95% |
| MTB240517C00140000 | 5/3/2024 1:56 PM | 140 | 8.63 | 7.90 | 8.50 | 1.53 | 21.55% | 6 | 154 | 35.00% |
| MTB240517C00145000 | 5/2/2024 4:22 PM | 145 | 3.69 | 4.30 | 4.60 | 0.00 | 0.00% | 24 | 530 | 29.61% |
| MTB240517C00150000 | 5/3/2024 2:19 PM | 150 | 2.00 | 1.80 | 1.95 | 0.46 | 29.87% | 4 | 684 | 26.83% |
| MTB240517C00155000 | 5/2/2024 6:25 PM | 155 | 0.50 | 0.50 | 0.70 | 0.00 | 0.00% | 1 | 815 | 26.54% |
| MTB240517C00160000 | 5/1/2024 2:26 PM | 160 | 0.20 | 0.15 | 0.25 | 0.00 | 0.00% | 251 | 490 | 27.74% |
| MTB240517C00165000 | 4/26/2024 2:07 PM | 165 | 0.18 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 86 | 33.69% |
| MTB240517C00170000 | 5/1/2024 7:38 PM | 170 | 0.06 | 0.00 | 0.80 | 0.00 | 0.00% | 2 | 10 | 55.03% |
| MTB240517C00175000 | 4/26/2024 6:03 PM | 175 | 0.12 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 52.83% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240517P00070000 | 4/10/2024 2:44 PM | 70 | 0.05 | 0.00 | 0.70 | 0.00 | 0.00% | - | 2 | 186.13% |
| MTB240517P00080000 | 4/11/2024 6:38 PM | 80 | 0.12 | 0.00 | 0.70 | 0.00 | 0.00% | 1 | 72 | 155.86% |
| MTB240517P00095000 | 4/10/2024 4:02 PM | 95 | 0.10 | 0.00 | 0.65 | 0.00 | 0.00% | - | 1 | 115.04% |
| MTB240517P00100000 | 4/8/2024 2:44 PM | 100 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1 | 72.66% |
| MTB240517P00105000 | 4/8/2024 7:55 PM | 105 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 21 | 21 | 64.06% |
| MTB240517P00110000 | 4/26/2024 6:26 PM | 110 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 27 | 56.25% |
| MTB240517P00115000 | 4/22/2024 2:25 PM | 115 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 1,051 | 72.56% |
| MTB240517P00120000 | 5/1/2024 6:57 PM | 120 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 28 | 44.53% |
| MTB240517P00125000 | 5/2/2024 6:39 PM | 125 | 0.05 | 0.00 | 0.90 | 0.00 | 0.00% | 3 | 361 | 53.96% |
| MTB240517P00130000 | 5/2/2024 7:49 PM | 130 | 0.15 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 372 | 38.04% |
| MTB240517P00135000 | 5/2/2024 7:49 PM | 135 | 0.40 | 0.10 | 0.30 | 0.00 | 0.00% | 3 | 176 | 29.69% |
| MTB240517P00140000 | 5/3/2024 2:09 PM | 140 | 0.65 | 0.40 | 0.75 | -0.42 | -39.25% | 5 | 482 | 26.39% |
| MTB240517P00145000 | 5/3/2024 1:43 PM | 145 | 1.60 | 1.75 | 2.00 | -1.00 | -38.46% | 10 | 317 | 24.56% |
| MTB240517P00150000 | 5/1/2024 1:30 PM | 150 | 6.70 | 4.20 | 4.60 | 0.00 | 0.00% | 1 | 42 | 23.88% |
| MTB240517P00155000 | 5/1/2024 7:51 PM | 155 | 9.00 | 7.60 | 8.30 | 0.00 | 0.00% | 2 | 2 | 20.80% |
| MTB240517P00160000 | 5/2/2024 2:08 PM | 160 | 13.30 | 11.10 | 13.30 | 0.00 | 0.00% | 20 | 8 | 29.40% |
Related Tickers
PNC The PNC Financial Services Group, Inc.
156.70
+0.66%
CFG Citizens Financial Group, Inc.
35.41
+1.20%
FITB Fifth Third Bancorp
37.47
+1.57%
CMA Comerica Incorporated
53.18
+2.53%
KEY KeyCorp
15.06
+1.24%
HBAN Huntington Bancshares Incorporated
13.84
+1.24%
ZION Zions Bancorporation, National Association
43.49
+1.79%
RF Regions Financial Corporation
19.83
+0.94%
COLB Columbia Banking System, Inc.
20.12
+1.87%
USB U.S. Bancorp
41.34
+0.90%