Canada markets closed

M&T Bank Corporation (MTB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
147.51-0.31 (-0.21%)
At close: 04:00PM EDT
147.50 -0.01 (-0.01%)
After hours: 07:08PM EDT
In The Money
Show:ListStraddle
CallsforJune 20, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTB250620C001250002024-06-05 1:41PM EDT125.0030.3029.1034.000.00-1138.81%
MTB250620C001450002024-06-10 12:41PM EDT145.0017.0817.8021.400.00--634.79%
MTB250620C001500002024-06-20 9:49AM EDT150.0015.5015.8018.300.00-1533.17%
MTB250620C001550002024-06-20 12:54PM EDT155.0015.7913.6016.000.00-1332.62%
MTB250620C001600002024-06-06 10:12AM EDT160.0012.4111.2014.200.00-11132.60%
MTB250620C001650002024-06-04 11:42AM EDT165.0010.809.8012.100.00-1231.76%
MTB250620C001700002024-06-11 10:22AM EDT170.007.658.009.900.00-1130.40%
MTB250620C001850002024-05-17 10:15AM EDT185.007.573.505.500.00-1128.23%
MTB250620C002000002024-04-26 1:19PM EDT200.004.303.103.800.00-202029.25%
MTB250620C002100002024-06-04 2:38PM EDT210.002.401.253.300.00-23230.75%
PutsforJune 20, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTB250620P000850002024-05-20 9:38AM EDT85.001.500.802.050.00--142.16%
MTB250620P000900002024-06-18 12:19PM EDT90.001.850.752.550.00-1641.01%
MTB250620P001050002024-05-30 3:58PM EDT105.003.302.104.900.00-1138.64%
MTB250620P001100002024-06-05 3:03PM EDT110.004.703.705.600.00-1336.95%
MTB250620P001150002024-06-21 3:54PM EDT115.005.004.405.60+0.15+3.09%11033.27%
MTB250620P001200002024-05-24 3:04PM EDT120.005.705.306.800.00-1932.56%
MTB250620P001250002024-05-24 2:53PM EDT125.006.805.108.500.00-1132.55%
MTB250620P001300002024-05-24 2:44PM EDT130.007.908.109.500.00-1130.69%
MTB250620P001450002024-06-07 12:00PM EDT145.0014.4013.1016.400.00-1430.47%
MTB250620P001500002024-04-26 2:12PM EDT150.0018.2014.9015.900.00-151424.82%