Canada Markets open in 1 hr 23 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
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTB230120C000750002021-11-10 6:49AM EST75.0086.6375.5080.500.00--10.00%
MTB230120C000850002021-11-10 6:49AM EST85.0074.5366.2070.300.00-800.00%
MTB230120C000950002021-11-22 11:41AM EST95.0067.7855.0060.000.00-120.00%
MTB230120C001000002022-01-05 9:36AM EST100.0066.8064.0069.00+6.20+10.23%1034.38%
MTB230120C001050002021-11-10 6:49AM EST105.0037.4648.0051.200.00-230.00%
MTB230120C001100002021-12-27 11:17AM EST110.0043.6255.0058.700.00-636327.27%
MTB230120C001150002021-11-10 6:49AM EST115.0023.3539.5043.700.00-10100.00%
MTB230120C001200002021-12-23 2:43PM EST120.0037.2046.3050.900.00-12631.32%
MTB230120C001250002022-01-05 9:39AM EST125.0045.3742.4047.00+13.77+43.58%2731.65%
MTB230120C001300002022-01-04 9:39AM EST130.0038.0039.0041.200.00-404426.58%
MTB230120C001350002021-12-27 2:30PM EST135.0027.6034.9039.500.00-24131.52%
MTB230120C001400002021-12-06 1:20PM EST140.0026.0031.5036.000.00-406031.36%
MTB230120C001450002021-12-13 3:58PM EST145.0019.5027.9032.500.00-1930.85%
MTB230120C001500002021-12-17 11:08AM EST150.0026.8025.1027.30+7.62+39.73%24327.08%
MTB230120C001550002022-01-03 1:13PM EST155.0018.6023.1024.300.00-22126.97%
MTB230120C001600002021-12-31 1:11PM EST160.0015.5019.4023.500.00-57429.98%
MTB230120C001650002022-01-04 3:21PM EST165.0018.5017.4019.500.00-14427.55%
MTB230120C001700002022-01-04 2:56PM EST170.0016.6015.3017.200.00-21927.46%
MTB230120C001750002021-12-21 11:28AM EST175.009.1013.5015.300.00-152427.66%
MTB230120C001800002022-01-05 12:33PM EST180.0013.7512.2013.70+9.35+212.50%21328.00%
MTB230120C001850002021-11-10 6:49AM EST185.004.606.008.900.00-2023.09%
MTB230120C001900002022-01-04 12:56PM EST190.0010.209.7012.500.00-113131.02%
MTB230120C001950002021-12-15 3:36PM EST195.006.407.209.500.00-21028.39%
MTB230120C002000002022-01-04 3:46PM EST200.007.805.708.500.00-12028.70%
MTB230120C002200002022-01-04 12:23PM EST220.004.312.906.300.00-23931.41%
MTB230120C002300002021-12-14 10:47AM EST230.002.553.105.800.00-20033.23%
MTB230120C002500002021-11-10 6:49AM EST250.000.850.104.200.00-2034.56%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTB230120P000700002022-01-05 10:27AM EST70.001.230.105.00-0.07-5.38%33963.94%
MTB230120P000750002022-01-04 9:56AM EST75.001.500.855.000.00-2461.70%
MTB230120P000800002021-10-26 12:47PM EST80.002.501.203.800.00-11455.14%
MTB230120P000850002021-11-17 11:11AM EST85.001.701.004.900.00-1753.61%
MTB230120P000900002021-10-29 9:45AM EST90.003.501.756.000.00-11053.95%
MTB230120P000950002021-12-15 9:54AM EST95.004.401.453.500.00-12048.65%
MTB230120P001000002021-12-27 3:18PM EST100.004.302.403.700.00-11745.91%
MTB230120P001050002021-12-22 10:33AM EST105.005.403.104.100.00--143.93%
MTB230120P001100002021-12-22 10:33AM EST110.006.402.156.700.00-1548.46%
MTB230120P001150002021-12-31 11:12AM EST115.006.604.405.400.00-16841.26%
MTB230120P001200002021-12-31 3:28PM EST120.007.705.408.000.00-215344.58%
MTB230120P001250002022-01-04 12:19PM EST125.006.905.707.400.00-13539.64%
MTB230120P001300002022-01-04 1:16PM EST130.008.006.408.400.00-23038.47%
MTB230120P001350002022-01-05 2:33PM EST135.009.109.0011.40-0.80-8.08%12841.12%
MTB230120P001400002022-01-05 2:32PM EST140.0010.6010.3011.70-0.80-7.02%11338.05%
MTB230120P001450002022-01-04 2:42PM EST145.0013.2011.8013.400.00-21137.48%
MTB230120P001500002022-01-04 2:42PM EST150.0015.1013.7015.100.00-11136.67%
MTB230120P001800002021-11-10 6:49AM EST180.0058.0039.8041.000.00--050.77%
MTB230120P001900002021-11-10 6:49AM EST190.0050.3045.5048.800.00-1152.40%
MTB230120P001950002021-11-10 6:49AM EST195.0053.9050.7054.200.00--152.62%