NYSE - Delayed Quote • USD
M&T Bank Corporation (MTB)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:21 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 | 46.00 | 50.70 | 0.00 | 0.00% | 1 | 0 | 87.21% |
| MTB240517C00125000 | 4/18/2024 5:01 PM | 125 | 15.38 | 21.00 | 25.10 | 0.00 | 0.00% | 1 | 4 | 69.95% |
| MTB240517C00130000 | 4/9/2024 2:30 PM | 130 | 13.60 | 17.90 | 20.30 | 0.00 | 0.00% | 14 | 12 | 60.86% |
| MTB240517C00135000 | 4/19/2024 4:35 PM | 135 | 9.74 | 13.60 | 14.30 | 0.00 | 0.00% | 3 | 41 | 39.45% |
| MTB240517C00140000 | 4/23/2024 5:20 PM | 140 | 9.00 | 9.50 | 9.90 | -0.48 | -5.06% | 1 | 154 | 34.22% |
| MTB240517C00145000 | 4/24/2024 5:26 PM | 145 | 5.40 | 5.80 | 6.00 | -0.20 | -3.57% | 22 | 512 | 29.74% |
| MTB240517C00150000 | 4/24/2024 5:37 PM | 150 | 2.80 | 3.00 | 3.20 | -0.22 | -7.28% | 53 | 576 | 27.76% |
| MTB240517C00155000 | 4/24/2024 4:35 PM | 155 | 1.30 | 1.35 | 1.50 | 0.10 | 8.33% | 5 | 761 | 26.98% |
| MTB240517C00160000 | 4/24/2024 7:44 PM | 160 | 0.54 | 0.55 | 0.65 | 0.04 | 8.00% | 2 | 299 | 27.10% |
| MTB240517C00165000 | 4/23/2024 2:06 PM | 165 | 0.19 | 0.15 | 0.30 | 0.00 | 0.00% | 1 | 85 | 28.27% |
| MTB240517C00170000 | 4/24/2024 5:32 PM | 170 | 0.10 | 0.00 | 0.10 | -0.04 | -28.57% | 1 | 7 | 27.93% |
| MTB240517C00175000 | 3/18/2024 7:03 PM | 175 | 0.24 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 48.46% |
| 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 | 151.37% |
| MTB240517P00080000 | 4/11/2024 6:38 PM | 80 | 0.12 | 0.00 | 0.70 | 0.00 | 0.00% | 1 | 72 | 126.86% |
| MTB240517P00095000 | 4/10/2024 4:02 PM | 95 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1 | 66.80% |
| MTB240517P00100000 | 4/8/2024 2:44 PM | 100 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1 | 59.38% |
| MTB240517P00105000 | 4/8/2024 7:55 PM | 105 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 21 | 21 | 52.73% |
| MTB240517P00110000 | 4/17/2024 6:19 PM | 110 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 24 | 50.20% |
| MTB240517P00115000 | 4/22/2024 2:25 PM | 115 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 1,051 | 59.77% |
| MTB240517P00120000 | 4/23/2024 2:57 PM | 120 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 28 | 51.32% |
| MTB240517P00125000 | 4/23/2024 7:44 PM | 125 | 0.18 | 0.10 | 0.25 | 0.00 | 0.00% | 7 | 349 | 39.65% |
| MTB240517P00130000 | 4/24/2024 1:39 PM | 130 | 0.35 | 0.20 | 0.35 | 0.00 | 0.00% | 4 | 212 | 34.38% |
| MTB240517P00135000 | 4/24/2024 7:53 PM | 135 | 0.54 | 0.55 | 0.60 | -0.16 | -22.86% | 12 | 166 | 30.35% |
| MTB240517P00140000 | 4/24/2024 3:42 PM | 140 | 1.21 | 1.10 | 1.30 | -0.19 | -13.57% | 11 | 265 | 28.53% |
| MTB240517P00145000 | 4/24/2024 7:05 PM | 145 | 2.43 | 2.30 | 2.50 | -0.49 | -16.78% | 44 | 250 | 25.90% |
| MTB240517P00150000 | 4/19/2024 7:48 PM | 150 | 4.75 | 4.50 | 4.80 | -3.75 | -44.12% | 1 | 20 | 24.74% |
| MTB240517P00155000 | 4/15/2024 5:42 PM | 155 | 15.40 | 7.80 | 9.80 | 0.00 | 0.00% | 2 | 1 | 36.87% |
| MTB240517P00160000 | 3/21/2024 1:37 PM | 160 | 15.63 | 16.30 | 17.40 | 0.00 | 0.00% | - | 0 | 62.74% |
Related Tickers
PNC The PNC Financial Services Group, Inc.
158.06
+0.29%
CMA Comerica Incorporated
52.95
+0.59%
CFG Citizens Financial Group, Inc.
35.52
+1.57%
FHN First Horizon Corporation
14.93
+0.34%
FITB Fifth Third Bancorp
37.23
+0.46%
KEY KeyCorp
14.93
+1.43%
ZION Zions Bancorporation, National Association
42.17
+1.01%
EWBC East West Bancorp, Inc.
77.20
+2.52%
OZK Bank OZK
46.37
+0.63%
USB U.S. Bancorp
41.61
+1.56%