NYSE - Nasdaq Real Time Price • USD
M&T Bank Corporation (MTB)
As of 11:42 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240419C00115000 | 4/4/2024 2:07 PM | 2024-04-19 | 26.00 | 25.10 | 28.30 | 0.00 | 0.00% | 1 | 8 | 319.53% |
| MTB240621C00115000 | 3/5/2024 4:10 PM | 2024-06-21 | 31.10 | 25.50 | 26.90 | 0.00 | 0.00% | 30 | 39 | 0.00% |
| MTB240719C00115000 | 12/4/2023 5:07 PM | 2024-07-19 | 25.90 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| MTB241018C00115000 | 3/26/2024 2:50 PM | 2024-10-18 | 31.88 | 30.30 | 32.10 | 0.00 | 0.00% | 3 | 3 | 40.41% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240419P00115000 | 4/16/2024 5:29 PM | 2024-04-19 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 400 | 165.63% |
| MTB240517P00115000 | 4/17/2024 5:07 PM | 2024-05-17 | 0.21 | 0.05 | 0.35 | 0.00 | 0.00% | 10 | 1,051 | 46.05% |
| MTB240621P00115000 | 4/16/2024 5:49 PM | 2024-06-21 | 1.10 | 0.60 | 0.75 | 0.00 | 0.00% | 2 | 128 | 36.77% |
| MTB240719P00115000 | 4/16/2024 2:11 PM | 2024-07-19 | 1.95 | 1.20 | 1.40 | 0.00 | 0.00% | 5 | 62 | 36.35% |
| MTB240920P00115000 | 4/17/2024 4:59 PM | 2024-09-20 | 3.27 | 2.60 | 2.95 | 0.00 | 0.00% | 5 | 662 | 35.95% |
| MTB241018P00115000 | 4/11/2024 4:28 PM | 2024-10-18 | 4.80 | 3.20 | 3.80 | 0.00 | 0.00% | 8 | 12 | 36.53% |
| MTB241115P00115000 | 4/15/2024 1:45 PM | 2024-11-15 | 3.80 | 3.70 | 4.10 | 0.00 | 0.00% | 45 | 73 | 35.10% |
| MTB250117P00115000 | 4/12/2024 2:55 PM | 2025-01-17 | 7.30 | 5.00 | 5.30 | 0.00 | 0.00% | 8 | 113 | 34.45% |
| MTB260116P00115000 | 4/11/2024 2:12 PM | 2026-01-16 | 12.40 | 9.10 | 11.10 | 0.00 | 0.00% | 2 | 2 | 32.98% |
Related Tickers
PNC The PNC Financial Services Group, Inc.
152.16
+2.89%
USB U.S. Bancorp
40.03
+1.50%
CFG Citizens Financial Group, Inc.
33.76
+2.60%
KEY KeyCorp
14.72
+2.33%
FHN First Horizon Corporation
14.60
+2.24%
NYCB New York Community Bancorp, Inc.
2.9550
+0.17%
WAL Western Alliance Bancorporation
56.90
+2.07%
FITB Fifth Third Bancorp
36.14
+5.60%
TFC Truist Financial Corporation
36.57
+2.39%
FBK FB Financial Corporation
36.17
+1.72%