M&T Bank Corporation (MTB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB220715C00135000 | 2021-12-06 12:18PM EDT | 135.00 | 25.90 | 33.20 | 35.10 | 0.00 | - | 5 | 10 | 124.91% |
| MTB220715C00140000 | 2021-12-06 12:18PM EDT | 140.00 | 22.60 | 29.20 | 31.00 | 0.00 | - | 4 | 24 | 119.31% |
| MTB220715C00145000 | 2021-12-03 11:22AM EDT | 145.00 | 18.10 | 16.00 | 18.10 | 0.00 | - | 4 | 4 | 0.00% |
| MTB220715C00150000 | 2021-12-13 1:07AM EDT | 150.00 | 16.70 | 21.50 | 23.70 | 0.00 | - | - | 12 | 109.52% |
| MTB220715C00160000 | 2022-01-03 4:48PM EDT | 160.00 | 11.60 | 15.20 | 17.40 | 0.00 | - | 40 | 41 | 102.83% |
| MTB220715C00165000 | 2021-12-27 4:20PM EDT | 165.00 | 7.82 | 12.80 | 13.50 | 0.00 | - | - | 1 | 96.98% |
| MTB220715C00170000 | 2022-01-05 2:44PM EDT | 170.00 | 11.70 | 10.50 | 11.80 | +0.89 | +8.23% | 2 | 47 | 97.30% |
| MTB220715C00175000 | 2021-11-23 12:04PM EDT | 175.00 | 8.90 | 4.00 | 5.50 | 0.00 | - | - | 1 | 63.75% |
| MTB220715C00195000 | 2021-12-15 4:29PM EDT | 195.00 | 2.55 | 3.60 | 4.90 | 0.00 | - | 1 | 2 | 95.89% |
| MTB220715C00200000 | 2022-01-04 3:02PM EDT | 200.00 | 3.19 | 2.00 | 3.30 | 0.00 | - | 20 | 21 | 87.46% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB220715P00090000 | 2021-12-27 10:38AM EDT | 90.00 | 1.50 | 0.05 | 1.55 | 0.00 | - | 1 | 3 | 158.89% |
| MTB220715P00105000 | 2021-12-02 11:00AM EDT | 105.00 | 3.70 | 1.95 | 2.35 | 0.00 | - | - | 14 | 155.62% |
| MTB220715P00110000 | 2021-12-01 4:34PM EDT | 110.00 | 4.70 | 2.40 | 3.70 | 0.00 | - | - | 35 | 158.01% |
| MTB220715P00115000 | 2021-11-30 2:34PM EDT | 115.00 | 6.00 | 2.95 | 3.20 | 0.00 | - | - | 2 | 144.82% |
| MTB220715P00130000 | 2021-11-19 4:55PM EDT | 130.00 | 5.80 | 7.10 | 9.20 | 0.00 | - | 5 | 14 | 160.29% |
| MTB220715P00135000 | 2021-12-01 1:50PM EDT | 135.00 | 10.10 | 5.40 | 6.80 | 0.00 | - | - | 5 | 125.60% |
| MTB220715P00140000 | 2021-12-01 1:55PM EDT | 140.00 | 12.00 | 6.90 | 8.40 | 0.00 | - | 40 | 25 | 125.24% |
| MTB220715P00145000 | 2022-01-05 11:21AM EDT | 145.00 | 6.32 | 6.50 | 8.20 | -7.38 | -53.87% | 1 | 8 | 107.81% |
| MTB220715P00150000 | 2021-12-20 2:53PM EDT | 150.00 | 18.21 | 8.10 | 9.80 | 0.00 | - | 1 | 4 | 105.42% |
| MTB220715P00185000 | 2021-12-01 10:56AM EDT | 185.00 | 41.00 | 36.10 | 37.50 | 0.00 | - | - | 5 | 158.67% |
© 2022 Yahoo. All rights reserved.
