M&T Bank Corporation (MTB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM EST
CallsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB220121C00115000 | 2021-05-24 1:07PM EST | 115.00 | 46.89 | 32.90 | 35.20 | 0.00 | - | 1 | 0 | 0.00% |
| MTB220121C00125000 | 2021-01-25 12:36PM EST | 125.00 | 25.14 | 41.80 | 44.30 | 0.00 | - | 2 | 3 | 101.11% |
| MTB220121C00130000 | 2021-05-24 2:00PM EST | 130.00 | 34.39 | 22.10 | 22.60 | 0.00 | - | 3 | 6 | 0.00% |
| MTB220121C00135000 | 2021-01-27 2:43PM EST | 135.00 | 18.50 | 27.30 | 31.00 | 0.00 | - | 3 | 3 | 61.00% |
| MTB220121C00140000 | 2021-06-10 1:50PM EST | 140.00 | 21.90 | 15.00 | 16.60 | 0.00 | - | 2 | 19 | 0.00% |
| MTB220121C00145000 | 2021-06-17 10:54AM EST | 145.00 | 14.80 | 11.70 | 12.80 | 0.00 | - | 1 | 48 | 0.00% |
| MTB220121C00150000 | 2021-06-16 9:20AM EST | 150.00 | 13.74 | 9.60 | 10.80 | 0.00 | - | 1 | 58 | 19.76% |
| MTB220121C00155000 | 2021-06-08 8:49AM EST | 155.00 | 15.00 | 8.40 | 8.90 | 0.00 | - | 1 | 102 | 27.00% |
| MTB220121C00165000 | 2021-06-22 12:12PM EST | 165.00 | 5.40 | 5.20 | 5.90 | 0.00 | - | 2 | 23 | 34.07% |
| MTB220121C00170000 | 2021-06-02 2:50PM EST | 170.00 | 10.80 | 3.60 | 5.50 | 0.00 | - | 5 | 44 | 39.60% |
| MTB220121C00185000 | 2021-04-08 2:33PM EST | 185.00 | 6.40 | 6.80 | 8.00 | 0.00 | - | 281 | 249 | 66.21% |
| MTB220121C00190000 | 2021-06-10 11:06AM EST | 190.00 | 3.10 | 1.45 | 1.85 | 0.00 | - | 1 | 1 | 41.50% |
| MTB220121C00195000 | 2021-04-16 2:29PM EST | 195.00 | 4.20 | 4.10 | 6.80 | 0.00 | - | 1 | 7 | 66.80% |
| MTB220121C00200000 | 2021-06-21 10:19AM EST | 200.00 | 1.14 | 0.00 | 2.00 | 0.00 | - | 5 | 6 | 50.44% |
| MTB220121C00220000 | 2021-04-05 11:24AM EST | 220.00 | 2.61 | 1.50 | 4.10 | 0.00 | - | 3 | 9 | 70.41% |
| MTB220121C00230000 | 2021-05-26 1:08PM EST | 230.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 56.54% |
| MTB220121C00240000 | 2021-05-17 2:34PM EST | 240.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
PutsforJanuary 21, 2022
