Canada Markets closed

M&T Bank Corporation (MTB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
163.12-1.30 (-0.79%)
At close: 04:04PM EDT
163.75 +0.63 (+0.39%)
After hours: 05:03PM EDT
In The Money
Show:ListStraddle
CallsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTB220715C001350002021-12-06 12:18PM EDT135.0025.9033.2035.100.00-510124.91%
MTB220715C001400002021-12-06 12:18PM EDT140.0022.6029.2031.000.00-424119.31%
MTB220715C001450002021-12-03 11:22AM EDT145.0018.1016.0018.100.00-440.00%
MTB220715C001500002021-12-13 1:07AM EDT150.0016.7021.5023.700.00--12109.52%
MTB220715C001600002022-01-03 4:48PM EDT160.0011.6015.2017.400.00-4041102.83%
MTB220715C001650002021-12-27 4:20PM EDT165.007.8212.8013.500.00--196.98%
MTB220715C001700002022-01-05 2:44PM EDT170.0011.7010.5011.80+0.89+8.23%24797.30%
MTB220715C001750002021-11-23 12:04PM EDT175.008.904.005.500.00--163.75%
MTB220715C001950002021-12-15 4:29PM EDT195.002.553.604.900.00-1295.89%
MTB220715C002000002022-01-04 3:02PM EDT200.003.192.003.300.00-202187.46%
PutsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTB220715P000900002021-12-27 10:38AM EDT90.001.500.051.550.00-13158.89%
MTB220715P001050002021-12-02 11:00AM EDT105.003.701.952.350.00--14155.62%
MTB220715P001100002021-12-01 4:34PM EDT110.004.702.403.700.00--35158.01%
MTB220715P001150002021-11-30 2:34PM EDT115.006.002.953.200.00--2144.82%
MTB220715P001300002021-11-19 4:55PM EDT130.005.807.109.200.00-514160.29%
MTB220715P001350002021-12-01 1:50PM EDT135.0010.105.406.800.00--5125.60%
MTB220715P001400002021-12-01 1:55PM EDT140.0012.006.908.400.00-4025125.24%
MTB220715P001450002022-01-05 11:21AM EDT145.006.326.508.20-7.38-53.87%18107.81%
MTB220715P001500002021-12-20 2:53PM EDT150.0018.218.109.800.00-14105.42%
MTB220715P001850002021-12-01 10:56AM EDT185.0041.0036.1037.500.00--5158.67%