M&T Bank Corporation (MTB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB230616C00115000 | 2022-04-05 10:02AM EDT | 115.00 | 57.50 | 57.50 | 61.50 | 0.00 | - | - | 3 | 0.00% |
| MTB230616C00125000 | 2022-05-23 9:30AM EDT | 125.00 | 47.92 | 44.50 | 49.00 | 0.00 | - | - | 2 | 0.00% |
| MTB230616C00135000 | 2022-03-31 1:59PM EDT | 135.00 | 44.65 | 39.00 | 43.90 | 0.00 | - | - | 1 | 0.00% |
| MTB230616C00140000 | 2022-08-29 10:34AM EDT | 140.00 | 47.30 | 44.70 | 48.00 | 0.00 | - | 1 | 5 | 43.95% |
| MTB230616C00150000 | 2022-08-04 1:43PM EDT | 150.00 | 37.00 | 38.00 | 41.40 | 0.00 | - | 2 | 3 | 43.65% |
| MTB230616C00155000 | 2022-04-20 3:02PM EDT | 155.00 | 29.00 | 24.30 | 28.50 | 0.00 | - | 1 | 4 | 23.37% |
| MTB230616C00160000 | 2022-06-29 1:09PM EDT | 160.00 | 23.00 | 28.60 | 32.50 | 0.00 | - | 40 | 48 | 37.88% |
| MTB230616C00165000 | 2022-06-17 3:32PM EDT | 165.00 | 21.80 | 15.00 | 19.40 | 0.00 | - | 6 | 6 | 18.94% |
| MTB230616C00170000 | 2022-09-01 10:24AM EDT | 170.00 | 25.62 | 24.30 | 27.50 | 0.00 | - | 1 | 28 | 38.49% |
| MTB230616C00175000 | 2022-09-23 1:11PM EDT | 175.00 | 23.15 | 21.60 | 24.30 | +0.81 | +3.63% | 2 | 29 | 37.13% |
| MTB230616C00180000 | 2022-08-18 10:46AM EDT | 180.00 | 27.06 | 20.50 | 24.30 | 0.00 | - | 5 | 22 | 40.84% |
| MTB230616C00185000 | 2022-09-19 3:06PM EDT | 185.00 | 21.50 | 16.90 | 19.70 | 0.00 | - | 135 | 247 | 36.64% |
| MTB230616C00190000 | 2022-09-23 11:56AM EDT | 190.00 | 15.70 | 14.50 | 17.10 | -0.80 | -4.85% | 1 | 1 | 35.49% |
| MTB230616C00195000 | 2022-08-16 12:22PM EDT | 195.00 | 19.50 | 16.10 | 18.70 | 0.00 | - | 3 | 5 | 40.99% |
| MTB230616C00200000 | 2022-09-08 3:47PM EDT | 200.00 | 15.08 | 10.20 | 13.40 | 0.00 | - | 2 | 54 | 34.85% |
| MTB230616C00210000 | 2022-09-13 1:38PM EDT | 210.00 | 11.95 | 7.50 | 10.00 | 0.00 | - | 2 | 27 | 33.64% |
| MTB230616C00220000 | 2022-09-23 12:09PM EDT | 220.00 | 6.00 | 5.20 | 7.40 | -1.50 | -20.00% | 14 | 51 | 32.81% |
| MTB230616C00230000 | 2022-07-29 1:12PM EDT | 230.00 | 4.10 | 3.50 | 7.50 | 0.00 | - | 1 | 2 | 36.57% |
| MTB230616C00240000 | 2022-09-07 12:49PM EDT | 240.00 | 3.39 | 2.00 | 5.10 | 0.00 | - | 1 | 78 | 34.55% |
| MTB230616C00250000 | 2022-06-03 12:35PM EDT | 250.00 | 3.80 | 0.00 | 5.00 | 0.00 | - | 2 | 3 | 37.18% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB230616P00085000 | 2022-06-23 12:22PM EDT | 85.00 | 2.15 | 0.10 | 2.40 | 0.00 | - | - | 3 | 53.98% |
| MTB230616P00090000 | 2022-07-05 12:45PM EDT | 90.00 | 2.25 | 0.00 | 1.90 | 0.00 | - | 5 | 8 | 55.27% |
| MTB230616P00105000 | 2022-06-27 2:33PM EDT | 105.00 | 2.55 | 0.50 | 5.40 | 0.00 | - | 10 | 30 | 50.13% |
| MTB230616P00110000 | 2022-09-07 10:59AM EDT | 110.00 | 2.20 | 1.80 | 4.00 | 0.00 | - | 2 | 39 | 51.06% |
| MTB230616P00115000 | 2022-09-16 2:02PM EDT | 115.00 | 1.40 | 2.20 | 4.50 | 0.00 | - | 10 | 51 | 49.29% |
| MTB230616P00125000 | 2022-09-01 11:03AM EDT | 125.00 | 3.87 | 3.30 | 6.10 | 0.00 | - | - | 9 | 47.24% |
| MTB230616P00130000 | 2022-09-02 2:40PM EDT | 130.00 | 4.70 | 4.60 | 6.60 | 0.00 | - | 6 | 1 | 45.04% |
| MTB230616P00140000 | 2022-09-23 12:55PM EDT | 140.00 | 6.38 | 5.70 | 8.40 | +0.74 | +13.12% | 20 | 19 | 42.35% |
| MTB230616P00145000 | 2022-07-14 11:11AM EDT | 145.00 | 17.68 | 4.00 | 8.30 | 0.00 | - | 2 | 3 | 38.49% |
| MTB230616P00150000 | 2022-09-19 11:55AM EDT | 150.00 | 7.00 | 8.00 | 10.20 | 0.00 | - | 1 | 86 | 38.95% |
| MTB230616P00155000 | 2022-06-29 1:20PM EDT | 155.00 | 17.60 | 10.40 | 12.40 | 0.00 | - | 6 | 8 | 39.57% |
| MTB230616P00160000 | 2022-09-09 3:30PM EDT | 160.00 | 9.20 | 10.60 | 13.20 | 0.00 | - | 24 | 142 | 37.17% |
| MTB230616P00165000 | 2022-08-16 12:19PM EDT | 165.00 | 10.10 | 10.40 | 11.90 | 0.00 | - | 50 | 53 | 30.86% |
| MTB230616P00170000 | 2022-07-25 1:14PM EDT | 170.00 | 19.20 | 11.50 | 14.80 | 0.00 | - | 7 | 8 | 31.96% |
| MTB230616P00175000 | 2022-08-30 10:47AM EDT | 175.00 | 15.90 | 16.00 | 18.90 | 0.00 | - | 24 | 83 | 34.65% |
| MTB230616P00180000 | 2022-09-14 12:28PM EDT | 180.00 | 17.60 | 18.40 | 21.40 | 0.00 | - | 2 | 133 | 34.25% |
| MTB230616P00185000 | 2022-08-23 12:02PM EDT | 185.00 | 19.90 | 19.00 | 21.90 | 0.00 | - | 7 | 11 | 30.27% |
| MTB230616P00190000 | 2022-08-16 11:43AM EDT | 190.00 | 19.20 | 19.00 | 22.60 | 0.00 | - | 25 | 34 | 26.29% |
| MTB230616P00195000 | 2022-09-23 12:38PM EDT | 195.00 | 27.90 | 27.10 | 29.30 | +6.30 | +29.17% | 28 | 123 | 31.93% |
© 2022 Yahoo. All rights reserved.
