M&T Bank Corporation (MTB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
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 9:02AM EST | 115.00 | 57.50 | 57.50 | 61.50 | 0.00 | - | - | 3 | 102.60% |
| MTB230616C00125000 | 2022-12-28 3:11PM EST | 125.00 | 25.87 | 30.90 | 34.40 | 0.00 | - | 2 | 6 | 23.68% |
| MTB230616C00130000 | 2023-01-10 3:34PM EST | 130.00 | 24.10 | 30.00 | 33.00 | 0.00 | - | 20 | 21 | 40.43% |
| MTB230616C00135000 | 2022-12-14 2:42PM EST | 135.00 | 18.87 | 20.20 | 22.10 | 0.00 | - | 1 | 3 | 0.00% |
| MTB230616C00140000 | 2023-01-27 11:28AM EST | 140.00 | 20.02 | 21.20 | 24.30 | 0.00 | - | 1 | 7 | 35.13% |
| MTB230616C00145000 | 2023-01-27 2:25PM EST | 145.00 | 15.90 | 18.30 | 19.90 | 0.00 | - | 3 | 37 | 31.77% |
| MTB230616C00150000 | 2023-02-02 12:53PM EST | 150.00 | 13.10 | 14.80 | 15.30 | 0.00 | - | 4 | 260 | 27.44% |
| MTB230616C00155000 | 2023-02-03 10:27AM EST | 155.00 | 10.80 | 11.50 | 12.00 | +0.90 | +9.09% | 2 | 98 | 26.20% |
| MTB230616C00160000 | 2023-02-03 3:25PM EST | 160.00 | 8.90 | 8.60 | 9.00 | +1.50 | +20.27% | 12 | 373 | 24.79% |
| MTB230616C00165000 | 2023-02-03 1:21PM EST | 165.00 | 6.50 | 6.20 | 6.60 | +1.28 | +24.52% | 20 | 70 | 23.91% |
| MTB230616C00170000 | 2023-02-03 11:26AM EST | 170.00 | 4.15 | 4.30 | 4.80 | +0.05 | +1.22% | 1 | 265 | 23.52% |
| MTB230616C00175000 | 2023-02-03 3:15PM EST | 175.00 | 3.10 | 1.00 | 3.70 | +0.10 | +3.33% | 13 | 42 | 24.14% |
| MTB230616C00180000 | 2023-02-03 3:16PM EST | 180.00 | 2.05 | 1.85 | 2.20 | +0.67 | +48.55% | 19 | 427 | 22.38% |
| MTB230616C00185000 | 2023-02-03 12:58PM EST | 185.00 | 1.30 | 1.15 | 1.60 | +0.48 | +58.54% | 2 | 318 | 22.80% |
| MTB230616C00190000 | 2022-12-06 2:18PM EST | 190.00 | 3.94 | 0.95 | 1.45 | 0.00 | - | 2 | 9 | 24.70% |
| MTB230616C00195000 | 2023-01-23 10:24AM EST | 195.00 | 0.53 | 0.35 | 0.80 | 0.00 | - | 3 | 34 | 23.32% |
| MTB230616C00200000 | 2023-01-26 12:52PM EST | 200.00 | 0.55 | 0.00 | 1.75 | 0.00 | - | 9 | 115 | 31.01% |
| MTB230616C00210000 | 2023-01-26 3:31PM EST | 210.00 | 0.09 | 0.00 | 2.25 | 0.00 | - | 5 | 32 | 37.98% |
| MTB230616C00220000 | 2022-12-05 10:24AM EST | 220.00 | 1.00 | 0.00 | 1.95 | 0.00 | - | 20 | 52 | 40.64% |
| MTB230616C00230000 | 2022-11-28 2:38PM EST | 230.00 | 0.83 | 0.00 | 2.20 | 0.00 | - | 1 | 2 | 45.86% |
| MTB230616C00240000 | 2022-12-07 2:54PM EST | 240.00 | 0.56 | 0.00 | 1.85 | 0.00 | - | 1 | 96 | 47.46% |
| MTB230616C00250000 | 2022-11-28 2:38PM EST | 250.00 | 0.22 | 0.00 | 2.15 | 0.00 | - | 1 | 76 | 52.64% |
| MTB230616C00280000 | 2022-11-04 8:30AM EST | 280.00 | 0.08 | 0.00 | 2.20 | 0.00 | - | 1 | 2 | 53.83% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB230616P00080000 | 2022-12-09 11:08AM EST | 80.00 | 0.41 | 0.10 | 0.75 | 0.00 | - | - | 2 | 59.67% |
| MTB230616P00085000 | 2022-06-23 11:22AM EST | 85.00 | 2.15 | 0.10 | 2.40 | 0.00 | - | - | 3 | 67.70% |
| MTB230616P00090000 | 2023-01-17 3:55PM EST | 90.00 | 0.62 | 0.00 | 2.30 | 0.00 | - | 5 | 8 | 61.26% |
| MTB230616P00095000 | 2022-12-16 3:18PM EST | 95.00 | 1.70 | 0.35 | 2.70 | 0.00 | - | 4 | 4 | 60.13% |
| MTB230616P00100000 | 2023-01-24 10:58AM EST | 100.00 | 0.40 | 0.05 | 1.75 | 0.00 | - | 4 | 54 | 57.10% |
| MTB230616P00105000 | 2023-01-27 3:41PM EST | 105.00 | 0.60 | 0.15 | 2.00 | 0.00 | - | 35 | 45 | 54.13% |
| MTB230616P00110000 | 2023-02-02 12:27PM EST | 110.00 | 1.10 | 0.35 | 2.15 | 0.00 | - | 2 | 115 | 50.34% |
| MTB230616P00115000 | 2023-01-19 1:20PM EST | 115.00 | 1.95 | 0.80 | 1.25 | 0.00 | - | 29 | 135 | 39.37% |
| MTB230616P00120000 | 2023-01-20 3:55PM EST | 120.00 | 2.05 | 1.10 | 2.25 | 0.00 | - | 17 | 51 | 41.64% |
| MTB230616P00125000 | 2023-01-23 2:27PM EST | 125.00 | 2.06 | 1.30 | 2.75 | 0.00 | - | 1 | 30 | 39.71% |
| MTB230616P00130000 | 2023-01-24 11:36AM EST | 130.00 | 2.50 | 1.15 | 2.90 | 0.00 | - | 5 | 35 | 35.81% |
| MTB230616P00135000 | 2023-02-03 10:29AM EST | 135.00 | 2.75 | 1.15 | 3.30 | -0.75 | -21.43% | 2 | 998 | 32.87% |
| MTB230616P00140000 | 2023-02-03 10:32AM EST | 140.00 | 3.50 | 2.50 | 3.70 | -1.00 | -22.22% | 1 | 119 | 29.65% |
| MTB230616P00145000 | 2023-01-20 1:37PM EST | 145.00 | 7.00 | 4.20 | 4.70 | 0.00 | - | 17 | 95 | 28.07% |
| MTB230616P00150000 | 2023-01-30 11:07AM EST | 150.00 | 7.50 | 5.30 | 5.90 | 0.00 | - | 1 | 186 | 26.36% |
| MTB230616P00155000 | 2023-01-23 3:03PM EST | 155.00 | 9.80 | 7.10 | 7.50 | 0.00 | - | 3 | 15 | 24.92% |
| MTB230616P00160000 | 2023-01-20 3:23PM EST | 160.00 | 13.12 | 9.00 | 9.70 | 0.00 | - | 10 | 1,001 | 24.07% |
| MTB230616P00165000 | 2023-01-23 3:03PM EST | 165.00 | 15.20 | 11.70 | 12.30 | 0.00 | - | 3 | 117 | 23.18% |
| MTB230616P00170000 | 2023-02-03 11:04AM EST | 170.00 | 15.71 | 14.90 | 15.40 | -6.87 | -30.43% | 1 | 97 | 22.46% |
| MTB230616P00175000 | 2022-12-01 10:52AM EST | 175.00 | 16.60 | 31.50 | 32.70 | 0.00 | - | 1 | 93 | 58.36% |
| MTB230616P00180000 | 2023-02-03 11:04AM EST | 180.00 | 23.68 | 21.00 | 23.50 | -8.52 | -26.46% | 1 | 160 | 23.59% |
| MTB230616P00185000 | 2022-11-18 3:40PM EST | 185.00 | 22.60 | 33.60 | 36.80 | 0.00 | - | 1 | 20 | 52.04% |
| MTB230616P00190000 | 2022-08-16 10:43AM EST | 190.00 | 19.20 | 19.00 | 22.60 | 0.00 | - | 25 | 34 | 0.00% |
| MTB230616P00195000 | 2022-12-15 3:44PM EST | 195.00 | 55.00 | 43.50 | 48.00 | 0.00 | - | 1 | 0 | 55.83% |
© 2023 Yahoo. All rights reserved.
