NYSE - Delayed Quote • USD
M&T Bank Corporation (MTB)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 6:11 PM EDT
| 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 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MTB240517C00125000 | 4/18/2024 5:01 PM | 125 | 15.38 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MTB240517C00130000 | 4/9/2024 2:30 PM | 130 | 13.60 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 0.00% |
| MTB240517C00135000 | 4/19/2024 4:35 PM | 135 | 9.74 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| MTB240517C00140000 | 4/23/2024 5:20 PM | 140 | 9.48 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
| MTB240517C00145000 | 4/23/2024 3:28 PM | 145 | 5.60 | 0.00 | 0.00 | 0.00 | 0.00% | 37 | 0 | 0.00% |
| MTB240517C00150000 | 4/23/2024 5:22 PM | 150 | 3.02 | 0.00 | 0.00 | 0.00 | 0.00% | 73 | 0 | 1.56% |
| MTB240517C00155000 | 4/23/2024 7:23 PM | 155 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 66 | 0 | 6.25% |
| MTB240517C00160000 | 4/23/2024 7:54 PM | 160 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 6.25% |
| MTB240517C00165000 | 4/23/2024 2:06 PM | 165 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| MTB240517C00170000 | 4/18/2024 6:53 PM | 170 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| MTB240517C00175000 | 3/18/2024 7:03 PM | 175 | 0.24 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 49.07% |
| 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 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| MTB240517P00080000 | 4/11/2024 6:38 PM | 80 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| MTB240517P00095000 | 4/10/2024 4:02 PM | 95 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| MTB240517P00100000 | 4/8/2024 2:44 PM | 100 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| MTB240517P00105000 | 4/8/2024 7:55 PM | 105 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 25.00% |
| MTB240517P00110000 | 4/17/2024 6:19 PM | 110 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| MTB240517P00115000 | 4/22/2024 2:25 PM | 115 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| MTB240517P00120000 | 4/23/2024 2:57 PM | 120 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| MTB240517P00125000 | 4/23/2024 7:44 PM | 125 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 12.50% |
| MTB240517P00130000 | 4/23/2024 4:21 PM | 130 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| MTB240517P00135000 | 4/23/2024 7:52 PM | 135 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 6.25% |
| MTB240517P00140000 | 4/23/2024 6:05 PM | 140 | 1.40 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 6.25% |
| MTB240517P00145000 | 4/23/2024 7:53 PM | 145 | 2.92 | 0.00 | 0.00 | 0.00 | 0.00% | 97 | 0 | 1.56% |
| MTB240517P00150000 | 4/19/2024 7:48 PM | 150 | 8.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MTB240517P00155000 | 4/15/2024 5:42 PM | 155 | 15.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MTB240517P00160000 | 3/21/2024 1:37 PM | 160 | 15.63 | 16.30 | 17.40 | 0.00 | 0.00% | - | 0 | 55.87% |
Related Tickers
PNC The PNC Financial Services Group, Inc.
157.61
+1.08%
CFG Citizens Financial Group, Inc.
34.97
+1.22%
CMA Comerica Incorporated
52.64
+0.06%
FHN First Horizon Corporation
14.88
-0.20%
FITB Fifth Third Bancorp
37.06
+1.40%
KEY KeyCorp
14.72
+0.55%
USB U.S. Bancorp
40.97
-0.19%
ZION Zions Bancorporation, National Association
41.75
+1.04%
HBAN Huntington Bancshares Incorporated
13.63
+0.74%
TFC Truist Financial Corporation
38.84
+2.05%