Canada Markets open in 1 hr 42 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
CallsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTB220520C000900002021-11-10 6:49AM EST90.0040.5061.8064.700.00-400.00%
MTB220520C000950002021-11-10 6:49AM EST95.0056.5057.1059.500.00-330.00%
MTB220520C001000002021-11-10 6:49AM EST100.0051.2051.6054.900.00--50.00%
MTB220520C001050002021-10-22 10:06AM EST105.0055.600.000.000.00-400.00%
MTB220520C001100002021-11-10 1:05PM EST110.0047.1742.9045.700.00--50.00%
MTB220520C001200002022-01-05 10:44AM EST120.0048.0645.0047.10+1.24+2.65%270.00%
MTB220520C001250002021-11-17 10:48AM EST125.0036.7027.1029.200.00-350.00%
MTB220520C001300002021-10-21 8:50AM EST130.0032.5530.0030.600.00-5340.00%
MTB220520C001350002021-11-10 6:49AM EST135.0012.1622.6023.600.00-500.00%
MTB220520C001400002021-12-20 1:54PM EST140.0014.5227.3030.000.00-11832.04%
MTB220520C001450002021-12-07 12:41PM EST145.0017.9023.3025.200.00-12228.57%
MTB220520C001500002021-12-27 10:09AM EST150.0012.3020.3021.000.00-11727.21%
MTB220520C001550002022-01-03 12:51PM EST155.0012.2016.8017.400.00-41727.03%
MTB220520C001600002021-11-10 6:49AM EST160.009.008.109.300.00-15311.94%
MTB220520C001650002022-01-04 1:39PM EST165.0011.5011.0013.200.00-110031.76%
MTB220520C001700002022-01-04 12:47PM EST170.009.238.7010.200.00-15630.00%
MTB220520C001750002022-01-05 10:22AM EST175.007.607.107.60+0.75+10.95%614928.39%
MTB220520C001800002022-01-04 11:11AM EST180.005.805.505.900.00-13428.28%
MTB220520C001850002021-12-29 3:01PM EST185.002.304.204.800.00-219029.06%
MTB220520C001900002021-12-03 12:32PM EST190.002.650.851.600.00-17021.21%
MTB220520C001950002021-11-30 1:22PM EST195.001.801.151.350.00-272922.83%
MTB220520C002000002021-12-20 1:05PM EST200.000.851.852.100.00-301129.02%
MTB220520C002100002021-10-22 8:45AM EST210.001.651.052.000.00-1233.66%
MTB220520C002200002021-11-03 10:15AM EST220.000.800.300.850.00-2731.09%
MTB220520C002300002021-12-17 2:05PM EST230.000.250.002.500.00-13445.19%
MTB220520C002400002021-11-10 6:49AM EST240.000.900.000.750.00--137.50%
PutsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTB220520P000700002022-01-03 9:58AM EST70.000.430.250.900.00-3683.20%
MTB220520P000750002021-11-10 6:49AM EST75.000.800.352.700.00-1093.48%
MTB220520P000800002021-11-10 6:49AM EST80.001.000.601.250.00-1278.25%
MTB220520P000850002021-11-10 6:49AM EST85.001.200.751.400.00-1074.85%
MTB220520P000900002021-11-10 6:49AM EST90.001.551.201.450.00-1472.56%
MTB220520P000950002021-12-17 12:13PM EST95.001.500.052.850.00-31668.56%
MTB220520P001000002021-11-09 10:33AM EST100.001.650.051.950.00-11058.30%
MTB220520P001050002021-11-10 6:49AM EST105.002.900.152.250.00--155.86%
MTB220520P001100002022-01-03 9:58AM EST110.001.630.551.500.00-37254.04%
MTB220520P001150002021-11-10 6:49AM EST115.005.802.853.100.00-1914859.81%
MTB220520P001200002021-12-23 3:50PM EST120.002.900.952.250.00-15550.23%
MTB220520P001250002021-12-31 10:49AM EST125.003.151.452.750.00-21048.47%
MTB220520P001300002022-01-04 11:33AM EST130.002.521.602.750.00-1012143.71%
MTB220520P001350002022-01-04 11:33AM EST135.003.163.003.300.00-1022041.68%
MTB220520P001400002022-01-05 1:17PM EST140.003.603.604.10-4.80-57.14%624540.26%
MTB220520P001450002022-01-05 1:42PM EST145.004.504.805.10-3.10-40.79%619439.00%
MTB220520P001500002021-12-30 12:22PM EST150.009.756.006.400.00-1038.10%
MTB220520P001550002022-01-05 1:24PM EST155.007.207.608.00-0.40-5.26%2155037.41%
MTB220520P001600002021-12-03 12:42PM EST160.0021.2013.7015.900.00-7750.60%
MTB220520P001650002021-11-30 11:32AM EST165.0023.8017.8018.400.00-71252.62%
MTB220520P001700002021-11-10 6:49AM EST170.0044.1023.2025.300.00--061.70%
MTB220520P001750002021-12-03 11:02AM EST175.0031.6024.8026.900.00-2257.95%
MTB220520P001800002021-11-10 6:49AM EST180.0030.3031.8032.800.00--166.76%