Canada markets open in 2 hours 10 minutes

M&T Bank Corporation (MTB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
162.33-0.79 (-0.48%)
At close: 04:04PM EDT
162.33 0.00 (0.00%)
After hours: 06:23PM EDT
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTB221021C001200002022-05-24 3:23PM EDT120.0049.9040.0043.000.00--134.42%
MTB221021C001400002022-06-28 11:22AM EDT140.0030.000.000.000.00-107860.00%
MTB221021C001450002022-06-10 3:39PM EDT145.0028.500.000.000.00-20300.00%
MTB221021C001500002022-05-05 3:50PM EDT150.0028.6031.3034.000.00-252675.32%
MTB221021C001550002022-04-29 1:55PM EDT155.0024.3028.9032.300.00-273276.27%
MTB221021C001600002022-06-29 3:53PM EDT160.0014.000.000.000.00-160.00%
MTB221021C001650002022-05-26 10:08AM EDT165.0022.6013.3015.100.00-5845.06%
MTB221021C001700002022-06-21 2:36PM EDT170.0010.600.000.000.00-161.56%
MTB221021C001750002022-06-21 10:27AM EDT175.008.600.000.000.00-1143.13%
MTB221021C001800002022-06-29 10:29AM EDT180.006.100.000.000.00-31303.13%
MTB221021C001850002022-06-29 2:20PM EDT185.004.300.000.000.00-306.25%
MTB221021C001900002022-06-13 3:56PM EDT190.004.500.000.000.00-1496.25%
MTB221021C001950002022-06-24 2:45PM EDT195.003.250.000.000.00-11156.25%
MTB221021C002000002022-06-24 3:54PM EDT200.002.400.000.000.00-13306.25%
MTB221021C002100002022-06-24 9:56AM EDT210.000.910.000.000.00-1037912.50%
MTB221021C002200002022-06-08 12:22PM EDT220.001.850.000.000.00-325312.50%
MTB221021C002300002022-05-26 11:00AM EDT230.001.350.000.750.00-163536.95%
MTB221021C002400002022-04-21 10:02AM EDT240.001.710.002.200.00-1251.12%
MTB221021C002500002022-03-21 10:59AM EDT250.001.940.002.750.00--158.00%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTB221021P001000002022-04-06 3:23PM EDT100.001.651.152.200.00-22062.63%
MTB221021P001050002022-04-01 2:04PM EDT105.001.901.403.000.00-202361.77%
MTB221021P001150002022-06-06 9:46AM EDT115.001.050.000.000.00-33012.50%
MTB221021P001200002022-06-27 11:04AM EDT120.001.950.000.000.00-102112.50%
MTB221021P001250002022-05-12 10:44AM EDT125.004.212.653.500.00-17248.89%
MTB221021P001300002022-06-23 3:27PM EDT130.004.000.000.000.00-91,0346.25%
MTB221021P001350002022-06-29 3:18PM EDT135.004.100.000.000.00-156.25%
MTB221021P001400002022-06-29 12:06PM EDT140.005.100.000.000.00-106.25%
MTB221021P001450002022-06-06 10:54AM EDT145.003.620.000.000.00-14356.25%
MTB221021P001500002022-06-24 11:44AM EDT150.006.910.000.000.00-12863.13%
MTB221021P001550002022-06-24 2:38PM EDT155.008.560.000.000.00-201.56%
MTB221021P001600002022-06-09 3:32PM EDT160.009.000.000.000.00-1081260.78%
MTB221021P001650002022-06-22 1:43PM EDT165.0013.200.000.000.00-1130.00%
MTB221021P001700002022-06-29 3:17PM EDT170.0016.800.000.000.00-600.00%
MTB221021P001750002022-06-24 11:44AM EDT175.0017.390.000.000.00-180.00%
MTB221021P001800002022-04-22 12:07PM EDT180.0020.3825.0027.200.00-13144.50%
MTB221021P002000002022-03-30 2:18PM EDT200.0036.0537.6040.600.00--1536.56%
MTB221021P002100002022-03-30 2:18PM EDT210.0044.0745.8049.200.00--1534.73%