Canada Markets close in 4 hrs 48 mins

M&T Bank Corporation (MTB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
159.88+2.82 (+1.80%)
As of 11:12AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTB230120C000750002021-11-10 7:49AM EDT75.0086.6375.5080.500.00--10.00%
MTB230120C000850002021-11-10 7:49AM EDT85.0074.5366.2070.300.00-800.00%
MTB230120C000950002021-11-22 12:41PM EDT95.0067.7855.0060.000.00-120.00%
MTB230120C001000002022-01-05 10:36AM EDT100.0066.8064.0069.00+6.20+10.23%1071.34%
MTB230120C001050002021-11-10 7:49AM EDT105.0037.4648.0051.200.00-230.00%
MTB230120C001100002021-12-27 12:17PM EDT110.0043.6255.0058.700.00-636362.12%
MTB230120C001150002021-11-10 7:49AM EDT115.0023.3539.5043.700.00-10100.00%
MTB230120C001200002021-12-23 3:43PM EDT120.0037.2046.3050.900.00-12657.87%
MTB230120C001250002022-01-05 10:39AM EDT125.0045.3742.4047.00+13.77+43.58%2756.12%
MTB230120C001300002022-01-04 10:39AM EDT130.0038.0039.0041.200.00-404452.17%
MTB230120C001350002021-12-27 3:30PM EDT135.0027.6034.9039.500.00-24152.64%
MTB230120C001400002021-12-06 2:20PM EDT140.0026.0031.5036.000.00-406051.26%
MTB230120C001450002021-12-13 4:58PM EDT145.0019.5027.9032.500.00-1954.74%
MTB230120C001500002021-12-17 12:08PM EDT150.0026.8025.1027.30+7.62+39.73%24348.61%
MTB230120C001550002022-01-03 2:13PM EDT155.0018.6023.1024.300.00-22147.30%
MTB230120C001600002021-12-31 2:11PM EDT160.0015.5019.4023.500.00-57450.41%
MTB230120C001650002022-01-04 4:21PM EDT165.0018.5017.4019.500.00-14446.24%
MTB230120C001700002022-01-04 3:56PM EDT170.0016.6015.3017.200.00-21945.38%
MTB230120C001750002021-12-21 12:28PM EDT175.009.1013.5015.300.00-152445.03%
MTB230120C001800002022-01-05 1:33PM EDT180.0013.7512.2013.70+9.35+212.50%21344.98%
MTB230120C001850002021-11-10 7:49AM EDT185.004.606.008.900.00-2037.40%
MTB230120C001900002022-01-04 1:56PM EDT190.0010.209.7012.500.00-113148.41%
MTB230120C001950002021-12-15 4:36PM EDT195.006.407.209.500.00-21044.26%
MTB230120C002000002022-01-04 4:46PM EDT200.007.805.708.500.00-12044.37%
MTB230120C002200002022-01-04 1:23PM EDT220.004.312.906.300.00-23947.27%
MTB230120C002300002021-12-14 11:47AM EDT230.002.553.105.800.00-20049.52%
MTB230120C002500002021-11-10 7:49AM EDT250.000.850.104.200.00-2050.82%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTB230120P000700002022-01-05 11:27AM EDT70.001.230.105.00-0.07-5.38%33982.97%
MTB230120P000750002022-01-04 10:56AM EDT75.001.500.855.000.00-2479.86%
MTB230120P000800002021-10-26 1:47PM EDT80.002.501.203.800.00-11471.02%
MTB230120P000850002021-11-17 12:11PM EDT85.001.701.004.900.00-1768.85%
MTB230120P000900002021-10-29 10:45AM EDT90.003.501.756.000.00-11069.13%
MTB230120P000950002021-12-15 10:54AM EDT95.004.401.453.500.00-12056.03%
MTB230120P001000002021-12-27 4:18PM EDT100.004.302.403.700.00-11754.82%
MTB230120P001050002021-12-22 11:33AM EDT105.005.403.104.100.00--153.08%
MTB230120P001100002021-12-22 11:33AM EDT110.006.402.156.700.00-1552.22%
MTB230120P001150002021-12-31 12:12PM EDT115.006.604.405.400.00-16851.47%
MTB230120P001200002021-12-31 4:28PM EDT120.007.705.408.000.00-215351.36%
MTB230120P001250002022-01-04 1:19PM EDT125.006.905.707.400.00-13548.86%
MTB230120P001300002022-01-04 2:16PM EDT130.008.006.408.400.00-23047.06%
MTB230120P001350002022-01-05 3:33PM EDT135.009.109.0011.40-0.80-8.08%12850.27%
MTB230120P001400002022-01-05 3:32PM EDT140.0010.6010.3011.70-0.80-7.02%11345.91%
MTB230120P001450002022-01-04 3:42PM EDT145.0013.2011.8013.400.00-21144.82%
MTB230120P001500002022-01-04 3:42PM EDT150.0015.1013.7015.100.00-11143.36%
MTB230120P001800002021-11-10 7:49AM EDT180.0058.0039.8041.000.00--059.11%
MTB230120P001900002021-11-10 7:49AM EDT190.0050.3045.5048.800.00-1158.37%
MTB230120P001950002021-11-10 7:49AM EDT195.0053.9050.7054.200.00--161.85%