Canada markets closed

M&T Bank Corporation (MTB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
178.91-4.29 (-2.34%)
At close: 04:00PM EDT
178.34 -0.57 (-0.32%)
After hours: 07:31PM EDT
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTB221021C001200002022-07-05 10:03AM EDT120.0037.2255.0057.700.00-110.00%
MTB221021C001400002022-07-26 3:50PM EDT140.0033.3145.9048.900.00-3586133.57%
MTB221021C001450002022-08-30 1:13PM EDT145.0038.6833.5036.800.00-102960.18%
MTB221021C001500002022-07-26 3:48PM EDT150.0024.0036.3039.100.00-1238112.87%
MTB221021C001550002022-08-04 11:14AM EDT155.0024.3026.7029.600.00-53770.86%
MTB221021C001600002022-08-25 9:36AM EDT160.0026.5020.2023.100.00-17350.61%
MTB221021C001650002022-09-23 9:30AM EDT165.0019.6216.6018.10-0.80-3.92%21551.42%
MTB221021C001700002022-09-23 12:01PM EDT170.0013.1312.6014.60-10.32-44.01%12850.16%
MTB221021C001750002022-09-23 3:35PM EDT175.009.259.4010.40-3.68-28.46%26130943.25%
MTB221021C001800002022-09-23 3:01PM EDT180.006.106.807.40-3.80-38.38%1926140.76%
MTB221021C001850002022-09-23 3:35PM EDT185.004.304.405.20-2.20-33.85%7681139.90%
MTB221021C001900002022-09-23 12:08PM EDT190.002.702.204.30-1.45-34.94%628043.75%
MTB221021C001950002022-09-23 10:33AM EDT195.001.691.002.40-1.01-37.41%244539.48%
MTB221021C002000002022-09-22 3:46PM EDT200.001.710.551.550.00-588039.28%
MTB221021C002100002022-09-23 3:38PM EDT210.000.250.150.45-0.21-45.65%151136.82%
MTB221021C002200002022-09-19 12:02PM EDT220.000.200.000.300.00-125341.65%
MTB221021C002300002022-08-24 1:05PM EDT230.000.160.000.650.00-263556.23%
MTB221021C002400002022-04-21 10:02AM EDT240.001.710.002.200.00-1270.80%
MTB221021C002500002022-03-21 10:59AM EDT250.001.940.002.750.00--181.98%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTB221021P000800002022-08-23 1:40PM EDT80.000.100.000.150.00-11117.97%
MTB221021P000850002022-08-25 10:29AM EDT85.000.100.000.150.00-210109.77%
MTB221021P001000002022-09-20 9:45AM EDT100.000.050.000.100.00-9013183.59%
MTB221021P001050002022-09-20 9:52AM EDT105.000.101.400.500.00-100103119.92%
MTB221021P001100002022-09-09 9:51AM EDT110.000.150.000.300.00-122381.25%
MTB221021P001150002022-09-23 1:52PM EDT115.000.100.001.750.00-8093100.64%
MTB221021P001200002022-07-28 11:35AM EDT120.001.000.000.450.00-12072.36%
MTB221021P001250002022-08-10 12:13PM EDT125.000.250.002.000.00-28687.06%
MTB221021P001300002022-09-23 9:44AM EDT130.000.300.001.25-0.10-25.00%51,06471.58%
MTB221021P001350002022-09-19 11:58AM EDT135.000.350.001.10+0.20+133.33%3662.84%
MTB221021P001400002022-09-23 3:12PM EDT140.000.500.050.70+0.20+66.67%411251.95%
MTB221021P001450002022-09-23 12:47PM EDT145.000.700.403.90-0.31-30.69%943570.72%
MTB221021P001500002022-09-23 2:49PM EDT150.001.150.701.85+0.75+187.50%228853.15%
MTB221021P001550002022-09-20 11:35AM EDT155.000.731.104.500.00-34559.77%
MTB221021P001600002022-09-22 9:34AM EDT160.002.001.502.60+0.90+81.82%113549.55%
MTB221021P001650002022-09-21 3:29PM EDT165.001.352.603.500.00-721746.97%
MTB221021P001700002022-09-23 2:12PM EDT170.004.403.404.60+2.00+83.33%19143.92%
MTB221021P001750002022-09-23 3:40PM EDT175.005.705.306.10+3.10+119.23%16914241.17%
MTB221021P001800002022-09-23 3:33PM EDT180.008.307.408.30+2.65+46.90%22310839.78%
MTB221021P001850002022-09-23 10:27AM EDT185.009.9810.2010.90+1.93+23.98%131137.83%
MTB221021P001900002022-09-22 11:00AM EDT190.0010.9012.5015.600.00-332844.95%
MTB221021P001950002022-08-17 2:51PM EDT195.0011.8613.8017.000.00-7627.94%
MTB221021P002000002022-09-22 3:06PM EDT200.0016.3820.2023.300.00-151944.51%
MTB221021P002100002022-09-22 3:06PM EDT210.0026.1829.5032.800.00-151651.56%
MTB221021P002200002022-09-16 9:34AM EDT220.0036.0039.9042.900.00--162.37%