Canada markets open in 5 hours 33 minutes

M&T Bank Corporation (MTB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
144.79+2.61 (+1.84%)
At close: 04:00PM EDT
144.79 0.00 (0.00%)
After hours: 06:00PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTB250117C000600002024-02-29 4:07PM EDT60.0078.7283.7088.500.00-2073.78%
MTB250117C000650002024-02-28 2:37PM EDT65.0073.7278.7083.500.00-2067.81%
MTB250117C000700002023-12-18 11:21AM EDT70.0070.5561.5066.500.00-160.00%
MTB250117C000850002024-06-13 2:25PM EDT85.0059.500.000.000.00-100.00%
MTB250117C000900002024-05-14 9:48AM EDT90.0064.8052.7056.200.00-1344.34%
MTB250117C000950002023-11-07 3:17PM EDT95.0033.2041.5044.200.00--10.00%
MTB250117C001000002024-03-28 12:40PM EDT100.0048.7747.3051.000.00-3451.37%
MTB250117C001050002023-11-15 1:32PM EDT105.0029.6041.6044.400.00--1247.54%
MTB250117C001100002024-05-31 12:43PM EDT110.0041.750.000.000.00-200.00%
MTB250117C001150002024-04-26 11:24AM EDT115.0037.0437.1040.500.00-1052.39%
MTB250117C001200002024-05-22 9:46AM EDT120.0037.350.000.000.00-400.00%
MTB250117C001250002024-05-24 11:40AM EDT125.0029.170.000.000.00-100.00%
MTB250117C001300002024-06-07 10:46AM EDT130.0024.500.000.000.00-1000.00%
MTB250117C001350002024-06-14 2:44PM EDT135.0017.100.000.000.00-100.00%
MTB250117C001400002024-06-14 2:44PM EDT140.0014.210.000.000.00-100.00%
MTB250117C001450002024-06-12 2:36PM EDT145.0013.050.000.000.00-100.05%
MTB250117C001500002024-06-13 11:59AM EDT150.009.500.000.000.00-101.56%
MTB250117C001550002024-06-12 1:02PM EDT155.009.400.000.000.00-501.56%
MTB250117C001600002024-06-14 11:49AM EDT160.005.950.000.000.00-103.13%
MTB250117C001650002024-06-13 12:36PM EDT165.004.910.000.000.00-303.13%
MTB250117C001700002024-06-13 11:39AM EDT170.003.900.000.000.00-3006.25%
MTB250117C001750002024-06-12 12:54PM EDT175.003.700.000.000.00-306.25%
MTB250117C001800002024-06-12 9:52AM EDT180.003.000.000.000.00-106.25%
MTB250117C001850002024-05-07 3:48PM EDT185.003.302.302.600.00-12429.49%
MTB250117C001900002024-05-16 10:07AM EDT190.003.301.202.000.00-119229.16%
MTB250117C001950002024-05-31 9:30AM EDT195.001.400.000.000.00-3406.25%
MTB250117C002000002024-06-11 12:26PM EDT200.000.900.000.000.00-1506.25%
MTB250117C002100002024-05-15 9:31AM EDT210.001.500.050.750.00-1829.00%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTB250117P000550002024-05-31 3:41PM EDT55.000.180.000.000.00-25025.00%
MTB250117P000600002024-06-04 12:56PM EDT60.000.400.000.000.00-1025.00%
MTB250117P000650002024-04-18 3:57PM EDT65.000.650.051.150.00-63158.03%
MTB250117P000700002024-06-04 11:13AM EDT70.000.350.000.000.00-10025.00%
MTB250117P000750002024-05-10 3:05PM EDT75.000.400.150.800.00-4951.49%
MTB250117P000800002024-05-16 12:32PM EDT80.000.500.251.350.00-310452.78%
MTB250117P000850002024-03-26 2:53PM EDT85.001.320.451.650.00-1350.65%
MTB250117P000900002024-06-11 12:39PM EDT90.001.210.000.000.00-53012.50%
MTB250117P000950002024-06-14 11:20AM EDT95.001.290.000.000.00-10012.50%
MTB250117P001000002024-06-04 12:00PM EDT100.001.300.000.000.00-12012.50%
MTB250117P001050002024-05-31 3:21PM EDT105.001.650.000.000.00-106.25%
MTB250117P001100002024-06-12 9:55AM EDT110.002.440.000.000.00-106.25%
MTB250117P001150002024-05-28 1:10PM EDT115.002.500.000.000.00-106.25%
MTB250117P001200002024-06-10 10:47AM EDT120.004.100.000.000.00-306.25%
MTB250117P001250002024-06-11 12:15PM EDT125.006.000.000.000.00-103.13%
MTB250117P001300002024-06-17 3:38PM EDT130.006.240.000.000.00-203.13%
MTB250117P001350002024-05-31 11:04AM EDT135.006.770.000.000.00-101.56%
MTB250117P001400002024-06-13 9:42AM EDT140.0010.550.000.000.00-100.78%
MTB250117P001450002024-06-13 9:41AM EDT145.0012.900.000.000.00-100.00%
MTB250117P001500002024-05-23 12:15PM EDT150.0011.600.000.000.00-100.00%
MTB250117P001550002024-05-22 1:56PM EDT155.0013.200.000.000.00-100.00%
MTB250117P001600002024-06-17 1:09PM EDT160.0021.190.000.000.00-300.00%
MTB250117P001750002024-05-29 3:19PM EDT175.0032.200.000.000.00--00.00%