Canada Markets open in 3 hrs 27 mins

M&T Bank Corporation (MTB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
167.38+2.73 (+1.66%)
At close: 04:00PM EDT
170.03 +2.65 (+1.58%)
After hours: 06:11PM EDT
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTB240719C001150002023-12-04 1:07PM EDT115.0025.9025.0027.400.00--20.00%
MTB240719C001200002024-05-30 10:44AM EDT120.0026.5029.9033.300.00-100.00%
MTB240719C001250002024-01-10 11:47AM EDT125.0019.0014.9015.400.00-160.00%
MTB240719C001300002024-07-11 3:00PM EDT130.0025.450.000.000.00-100.00%
MTB240719C001350002024-07-15 9:55AM EDT135.0023.950.000.000.00-100.00%
MTB240719C001400002024-07-18 1:27PM EDT140.0029.000.000.000.00-200.00%
MTB240719C001450002024-07-18 11:51AM EDT145.0024.900.000.000.00-900.00%
MTB240719C001500002024-07-18 3:31PM EDT150.0016.200.000.000.00-1500.00%
MTB240719C001550002024-07-18 2:28PM EDT155.0011.600.000.000.00-1500.00%
MTB240719C001600002024-07-18 3:52PM EDT160.009.100.000.000.00-38900.00%
MTB240719C001650002024-07-18 3:57PM EDT165.002.800.000.000.00-33200.00%
MTB240719C001700002024-07-18 3:55PM EDT170.000.320.000.000.00-40006.25%
MTB240719C001750002024-07-18 12:09PM EDT175.000.050.000.000.00-54025.00%
MTB240719C001800002024-07-17 2:24PM EDT180.000.310.000.000.00-5025.00%
MTB240719C001850002024-07-18 9:31AM EDT185.000.060.000.000.00-15050.00%
MTB240719C002000002024-07-17 2:24PM EDT200.000.210.000.000.00--050.00%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTB240719P000650002024-04-22 12:37PM EDT65.000.050.000.400.00--5813.28%
MTB240719P000700002023-11-16 4:50PM EDT70.001.080.002.550.00--31,031.25%
MTB240719P000750002024-05-07 9:46AM EDT75.000.310.000.750.00-22766.41%
MTB240719P000800002024-04-12 3:22PM EDT80.000.570.000.750.00-218710.55%
MTB240719P000850002023-12-28 10:30AM EDT85.001.050.250.950.00--5712.50%
MTB240719P000900002024-06-05 1:08PM EDT90.000.040.000.200.00-2169503.13%
MTB240719P000950002024-05-20 3:12PM EDT95.000.100.001.350.00-256622.27%
MTB240719P001000002024-06-07 3:36PM EDT100.000.050.000.250.00-2335437.50%
MTB240719P001050002024-05-10 10:12AM EDT105.000.120.000.300.00-142410.16%
MTB240719P001100002024-06-06 2:24PM EDT110.000.120.000.250.00-362364.06%
MTB240719P001150002024-06-24 3:01PM EDT115.000.060.000.000.00-1050.00%
MTB240719P001200002024-06-25 3:46PM EDT120.000.070.000.000.00-9050.00%
MTB240719P001250002024-06-25 9:49AM EDT125.000.150.000.000.00-2050.00%
MTB240719P001300002024-07-16 1:11PM EDT130.000.050.000.000.00-2050.00%
MTB240719P001350002024-07-18 12:51PM EDT135.000.010.000.000.00-3050.00%
MTB240719P001400002024-07-18 9:57AM EDT140.000.050.000.000.00-1050.00%
MTB240719P001450002024-07-18 11:33AM EDT145.000.030.000.000.00-17050.00%
MTB240719P001500002024-07-18 3:58PM EDT150.000.050.000.000.00-5050.00%
MTB240719P001550002024-07-17 3:48PM EDT155.000.250.000.000.00-405025.00%
MTB240719P001600002024-07-18 3:48PM EDT160.000.050.000.000.00-124025.00%
MTB240719P001650002024-07-18 3:55PM EDT165.000.260.000.000.00-16006.25%
MTB240719P001700002024-07-18 1:35PM EDT170.001.750.000.000.00-8400.00%
MTB240719P001800002024-04-15 1:11PM EDT180.0038.7024.4027.600.00--0526.51%