Canada markets closed

M&T Bank Corporation (MTB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
178.91-4.29 (-2.34%)
At close: 04:00PM EDT
178.34 -0.57 (-0.32%)
After hours: 07:31PM EDT
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTB230616C001150002022-04-05 10:02AM EDT115.0057.5057.5061.500.00--30.00%
MTB230616C001250002022-05-23 9:30AM EDT125.0047.9244.5049.000.00--20.00%
MTB230616C001350002022-03-31 1:59PM EDT135.0044.6539.0043.900.00--10.00%
MTB230616C001400002022-08-29 10:34AM EDT140.0047.3044.7048.000.00-1543.95%
MTB230616C001500002022-08-04 1:43PM EDT150.0037.0038.0041.400.00-2343.65%
MTB230616C001550002022-04-20 3:02PM EDT155.0029.0024.3028.500.00-1423.37%
MTB230616C001600002022-06-29 1:09PM EDT160.0023.0028.6032.500.00-404837.88%
MTB230616C001650002022-06-17 3:32PM EDT165.0021.8015.0019.400.00-6618.94%
MTB230616C001700002022-09-01 10:24AM EDT170.0025.6224.3027.500.00-12838.49%
MTB230616C001750002022-09-23 1:11PM EDT175.0023.1521.6024.30+0.81+3.63%22937.13%
MTB230616C001800002022-08-18 10:46AM EDT180.0027.0620.5024.300.00-52240.84%
MTB230616C001850002022-09-19 3:06PM EDT185.0021.5016.9019.700.00-13524736.64%
MTB230616C001900002022-09-23 11:56AM EDT190.0015.7014.5017.10-0.80-4.85%1135.49%
MTB230616C001950002022-08-16 12:22PM EDT195.0019.5016.1018.700.00-3540.99%
MTB230616C002000002022-09-08 3:47PM EDT200.0015.0810.2013.400.00-25434.85%
MTB230616C002100002022-09-13 1:38PM EDT210.0011.957.5010.000.00-22733.64%
MTB230616C002200002022-09-23 12:09PM EDT220.006.005.207.40-1.50-20.00%145132.81%
MTB230616C002300002022-07-29 1:12PM EDT230.004.103.507.500.00-1236.57%
MTB230616C002400002022-09-07 12:49PM EDT240.003.392.005.100.00-17834.55%
MTB230616C002500002022-06-03 12:35PM EDT250.003.800.005.000.00-2337.18%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTB230616P000850002022-06-23 12:22PM EDT85.002.150.102.400.00--353.98%
MTB230616P000900002022-07-05 12:45PM EDT90.002.250.001.900.00-5855.27%
MTB230616P001050002022-06-27 2:33PM EDT105.002.550.505.400.00-103050.13%
MTB230616P001100002022-09-07 10:59AM EDT110.002.201.804.000.00-23951.06%
MTB230616P001150002022-09-16 2:02PM EDT115.001.402.204.500.00-105149.29%
MTB230616P001250002022-09-01 11:03AM EDT125.003.873.306.100.00--947.24%
MTB230616P001300002022-09-02 2:40PM EDT130.004.704.606.600.00-6145.04%
MTB230616P001400002022-09-23 12:55PM EDT140.006.385.708.40+0.74+13.12%201942.35%
MTB230616P001450002022-07-14 11:11AM EDT145.0017.684.008.300.00-2338.49%
MTB230616P001500002022-09-19 11:55AM EDT150.007.008.0010.200.00-18638.95%
MTB230616P001550002022-06-29 1:20PM EDT155.0017.6010.4012.400.00-6839.57%
MTB230616P001600002022-09-09 3:30PM EDT160.009.2010.6013.200.00-2414237.17%
MTB230616P001650002022-08-16 12:19PM EDT165.0010.1010.4011.900.00-505330.86%
MTB230616P001700002022-07-25 1:14PM EDT170.0019.2011.5014.800.00-7831.96%
MTB230616P001750002022-08-30 10:47AM EDT175.0015.9016.0018.900.00-248334.65%
MTB230616P001800002022-09-14 12:28PM EDT180.0017.6018.4021.400.00-213334.25%
MTB230616P001850002022-08-23 12:02PM EDT185.0019.9019.0021.900.00-71130.27%
MTB230616P001900002022-08-16 11:43AM EDT190.0019.2019.0022.600.00-253426.29%
MTB230616P001950002022-09-23 12:38PM EDT195.0027.9027.1029.30+6.30+29.17%2812331.93%