Canada Markets open in 1 hr 48 mins

M&T Bank Corporation (MTB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
167.76+3.17 (+1.93%)
At close: 04:02PM EST
167.32 -0.44 (-0.26%)
Pre-Market: 07:00AM EST
In The Money
Show:ListStraddle
CallsforApril 14, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTB220414C001250002021-12-23 12:00PM EST125.0029.0039.2041.900.00-4100.00%
MTB220414C001350002021-12-07 12:44PM EST135.0023.3030.5032.500.00-1020.00%
MTB220414C001400002022-01-05 11:44AM EST140.0028.5025.8028.00+12.50+78.12%19422.05%
MTB220414C001450002022-01-04 9:44AM EST145.0021.0021.6023.500.00-32923.78%
MTB220414C001500002021-12-20 11:48AM EST150.007.0518.9020.400.00-12930.14%
MTB220414C001550002022-01-04 3:22PM EST155.0014.7515.3015.800.00-22326.29%
MTB220414C001600002021-12-20 11:55AM EST160.002.6012.0014.200.00-22132.58%
MTB220414C001650002022-01-05 10:20AM EST165.0010.309.1010.10+0.96+10.28%612828.21%
MTB220414C001700002022-01-04 12:43PM EST170.007.366.908.900.00-16632.07%
MTB220414C001750002022-01-05 2:57PM EST175.005.504.006.00+0.20+3.77%133329.03%
MTB220414C001800002022-01-04 11:11AM EST180.004.153.904.200.00-7317528.19%
MTB220414C001850002022-01-05 9:54AM EST185.002.951.103.30+1.45+96.67%65529.38%
MTB220414C001950002022-01-05 11:17AM EST195.001.601.401.80-0.10-5.88%2430.16%
MTB220414C002200002021-11-10 6:49AM EST220.001.100.000.750.00-10036.60%
PutsforApril 14, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTB220414P000850002021-11-26 10:56AM EST85.000.850.001.000.00-151678.32%
MTB220414P000900002021-12-02 9:33AM EST90.001.500.002.800.00-15288.79%
MTB220414P000950002021-11-10 6:49AM EST95.001.200.851.300.00-10077.56%
MTB220414P001000002021-11-12 1:47PM EST100.001.000.701.600.00-506272.66%
MTB220414P001050002021-12-30 1:50PM EST105.001.000.001.550.00-101061.47%
MTB220414P001100002021-12-02 1:14PM EST110.002.401.102.050.00-1947066.11%
MTB220414P001150002021-12-01 10:50AM EST115.002.551.301.950.00-95760.96%
MTB220414P001200002021-12-06 12:48PM EST120.003.300.251.350.00-1752.88%
MTB220414P001250002021-11-29 2:08PM EST125.003.372.102.350.00-21454.88%
MTB220414P001300002021-12-13 11:21AM EST130.004.901.502.800.00-92153.16%
MTB220414P001350002022-01-05 10:06AM EST135.001.951.102.40-0.05-2.50%203545.08%
MTB220414P001400002021-10-27 8:55AM EST140.007.406.809.400.00-332166.74%
MTB220414P001450002021-12-08 1:31PM EST145.008.703.403.800.00-203541.28%
MTB220414P001500002022-01-04 11:36AM EST150.004.504.504.900.00-11440.03%
MTB220414P001550002021-11-22 3:20PM EST155.009.1013.1013.800.00-31764.65%
MTB220414P001600002022-01-05 2:29PM EST160.007.307.708.50-0.60-7.59%224439.72%