M&T Bank Corporation (MTB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:31AM EDT. Market open.
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB260116C00055000 | 2023-11-14 12:22PM EDT | 55.00 | 70.73 | 88.50 | 93.00 | 0.00 | - | 4 | 0 | 63.77% |
| MTB260116C00060000 | 2024-03-18 9:56AM EDT | 60.00 | 80.80 | 77.00 | 82.00 | 0.00 | - | 5 | 4 | 31.20% |
| MTB260116C00065000 | 2024-02-29 4:39PM EDT | 65.00 | 74.37 | 79.00 | 83.50 | 0.00 | - | 4 | 11 | 56.10% |
| MTB260116C00070000 | 2024-05-29 3:03PM EDT | 70.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTB260116C00075000 | 2024-05-29 3:03PM EDT | 75.00 | 71.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MTB260116C00080000 | 2024-06-04 10:05AM EDT | 80.00 | 70.38 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| MTB260116C00100000 | 2024-05-08 12:28PM EDT | 100.00 | 55.10 | 51.40 | 55.00 | 0.00 | - | 1 | 1 | 49.84% |
| MTB260116C00105000 | 2024-05-13 10:41AM EDT | 105.00 | 54.30 | 43.60 | 48.00 | 0.00 | - | 1 | 9 | 41.85% |
| MTB260116C00110000 | 2024-05-22 10:46AM EDT | 110.00 | 49.32 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MTB260116C00115000 | 2024-05-08 2:23PM EDT | 115.00 | 45.30 | 39.70 | 43.80 | 0.00 | - | - | 1 | 44.75% |
| MTB260116C00120000 | 2024-06-11 2:39PM EDT | 120.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| MTB260116C00125000 | 2024-03-05 12:23PM EDT | 125.00 | 33.40 | 30.10 | 31.90 | 0.00 | - | 30 | 32 | 33.85% |
| MTB260116C00130000 | 2023-12-14 3:40PM EDT | 130.00 | 32.41 | 21.50 | 25.00 | 0.00 | - | 2 | 6 | 27.22% |
| MTB260116C00135000 | 2024-04-16 1:30PM EDT | 135.00 | 24.10 | 32.00 | 35.00 | 0.00 | - | 2 | 3 | 45.89% |
| MTB260116C00140000 | 2024-06-14 10:50AM EDT | 140.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 15 | 13 | 0.00% |
| MTB260116C00145000 | 2024-05-09 12:22PM EDT | 145.00 | 27.10 | 23.10 | 24.60 | 0.00 | - | 1 | 14 | 36.62% |
| MTB260116C00150000 | 2024-05-22 9:46AM EDT | 150.00 | 24.39 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.78% |
| MTB260116C00155000 | 2024-05-16 1:21PM EDT | 155.00 | 23.20 | 15.50 | 18.40 | 0.00 | - | - | 1 | 33.01% |
| MTB260116C00160000 | 2024-06-07 10:58AM EDT | 160.00 | 17.03 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 1.56% |
| MTB260116C00165000 | 2024-02-16 12:33PM EDT | 165.00 | 12.90 | 13.50 | 16.00 | 0.00 | - | 1 | 1 | 34.00% |
| MTB260116C00170000 | 2024-04-11 3:33PM EDT | 170.00 | 11.30 | 15.70 | 17.80 | 0.00 | - | 3 | 3 | 38.51% |
| MTB260116C00175000 | 2024-04-11 3:33PM EDT | 175.00 | 10.10 | 14.80 | 16.20 | 0.00 | - | 1 | 1 | 38.07% |
| MTB260116C00180000 | 2024-04-11 3:36PM EDT | 180.00 | 9.00 | 11.10 | 14.70 | 0.00 | - | 1 | 1 | 37.63% |
| MTB260116C00185000 | 2024-01-12 4:55PM EDT | 185.00 | 5.73 | 7.10 | 9.20 | 0.00 | - | 1 | 4 | 30.94% |
| MTB260116C00190000 | 2024-02-12 12:15PM EDT | 190.00 | 7.50 | 8.40 | 10.70 | 0.00 | - | 10 | 92 | 34.77% |
| MTB260116C00195000 | 2024-05-20 11:36AM EDT | 195.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| MTB260116C00200000 | 2024-05-08 11:03AM EDT | 200.00 | 7.70 | 6.00 | 7.10 | 0.00 | - | 1 | 46 | 31.59% |
| MTB260116C00210000 | 2024-05-28 9:34AM EDT | 210.00 | 5.39 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 6.25% |
| MTB260116C00220000 | 2024-06-14 2:29PM EDT | 220.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 6.25% |
| MTB260116C00230000 | 2024-06-03 11:26AM EDT | 230.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB260116P00055000 | 2024-03-18 9:30AM EDT | 55.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 12.50% |
| MTB260116P00060000 | 2024-05-22 9:43AM EDT | 60.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MTB260116P00065000 | 2024-04-15 10:58AM EDT | 65.00 | 2.09 | 0.00 | 3.90 | 0.00 | - | 5 | 16 | 53.89% |
| MTB260116P00070000 | 2024-06-06 9:48AM EDT | 70.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MTB260116P00075000 | 2024-06-12 2:33PM EDT | 75.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| MTB260116P00080000 | 2024-05-21 3:08PM EDT | 80.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 156 | 12.50% |
| MTB260116P00085000 | 2024-02-23 4:07PM EDT | 85.00 | 5.08 | 3.60 | 5.30 | 0.00 | - | 20 | 20 | 42.80% |
| MTB260116P00090000 | 2024-04-08 11:39AM EDT | 90.00 | 5.10 | 3.40 | 4.20 | 0.00 | - | 1 | 3 | 36.08% |
| MTB260116P00095000 | 2024-03-21 10:28AM EDT | 95.00 | 5.30 | 5.20 | 6.30 | 0.00 | - | 1 | 8 | 38.39% |
| MTB260116P00100000 | 2024-04-23 1:09PM EDT | 100.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 30 | 44 | 6.25% |
| MTB260116P00105000 | 2024-04-05 11:39AM EDT | 105.00 | 8.80 | 5.90 | 7.00 | 0.00 | - | 1 | 1 | 33.26% |
| MTB260116P00110000 | 2024-04-22 3:03PM EDT | 110.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MTB260116P00115000 | 2024-05-07 12:13PM EDT | 115.00 | 8.50 | 7.90 | 9.00 | 0.00 | - | 1 | 3 | 30.61% |
| MTB260116P00120000 | 2024-04-05 11:39AM EDT | 120.00 | 13.40 | 9.70 | 10.60 | 0.00 | - | 1 | 101 | 30.07% |
| MTB260116P00125000 | 2024-05-15 12:14PM EDT | 125.00 | 9.60 | 11.30 | 12.70 | 0.00 | - | 1 | 3 | 30.05% |
| MTB260116P00130000 | 2024-05-15 12:30PM EDT | 130.00 | 11.00 | 12.10 | 14.40 | 0.00 | - | 1 | 4 | 29.11% |
| MTB260116P00135000 | 2024-05-15 11:38AM EDT | 135.00 | 12.40 | 15.10 | 17.10 | 0.00 | - | 3 | 0 | 29.41% |
| MTB260116P00140000 | 2024-05-15 2:15PM EDT | 140.00 | 14.40 | 17.30 | 19.80 | 0.00 | - | 1 | 2 | 29.41% |
| MTB260116P00145000 | 2024-06-14 11:36AM EDT | 145.00 | 19.91 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MTB260116P00150000 | 2024-05-15 11:38AM EDT | 150.00 | 18.00 | 22.10 | 23.70 | 0.00 | - | 1 | 0 | 26.52% |
| MTB260116P00155000 | 2024-05-15 2:55PM EDT | 155.00 | 20.50 | 23.40 | 27.20 | 0.00 | - | 1 | 1 | 26.87% |
| MTB260116P00160000 | 2024-06-07 10:59AM EDT | 160.00 | 25.91 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.