M&T Bank Corporation (MTB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM 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 | 55.05% |
| MTB230616C00125000 | 2022-05-23 9:30AM EDT | 125.00 | 47.92 | 44.50 | 49.00 | 0.00 | - | - | 2 | 45.83% |
| MTB230616C00135000 | 2022-03-31 1:59PM EDT | 135.00 | 44.65 | 39.00 | 43.90 | 0.00 | - | - | 1 | 47.74% |
| MTB230616C00140000 | 2022-05-27 12:32PM EDT | 140.00 | 47.00 | 35.50 | 40.00 | 0.00 | - | 1 | 1 | 45.65% |
| MTB230616C00150000 | 2022-05-19 2:24PM EDT | 150.00 | 30.00 | 27.00 | 31.40 | 0.00 | - | 5 | 10 | 39.79% |
| MTB230616C00155000 | 2022-04-20 3:02PM EDT | 155.00 | 29.00 | 24.30 | 28.50 | 0.00 | - | 1 | 4 | 39.05% |
| MTB230616C00160000 | 2022-06-17 10:57AM EDT | 160.00 | 24.00 | 21.50 | 26.00 | 0.00 | - | 2 | 8 | 38.73% |
| MTB230616C00165000 | 2022-06-17 3:32PM EDT | 165.00 | 21.80 | 18.90 | 23.50 | 0.00 | - | 6 | 6 | 38.17% |
| MTB230616C00170000 | 2022-06-22 12:45PM EDT | 170.00 | 19.00 | 16.60 | 21.10 | 0.00 | - | 3 | 27 | 37.53% |
| MTB230616C00175000 | 2022-06-10 10:48AM EDT | 175.00 | 16.88 | 14.80 | 19.40 | 0.00 | - | 1 | 15 | 37.75% |
| MTB230616C00180000 | 2022-06-09 2:55PM EDT | 180.00 | 20.00 | 12.60 | 17.50 | 0.00 | - | 1 | 15 | 37.43% |
| MTB230616C00185000 | 2022-06-03 3:53PM EDT | 185.00 | 20.50 | 10.50 | 15.30 | 0.00 | - | 4 | 12 | 36.42% |
| MTB230616C00195000 | 2022-05-25 9:30AM EDT | 195.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| MTB230616C00200000 | 2022-05-31 2:31PM EDT | 200.00 | 15.30 | 6.00 | 10.80 | 0.00 | - | 2 | 3 | 35.44% |
| MTB230616C00210000 | 2022-06-28 9:49AM EDT | 210.00 | 7.98 | 4.20 | 8.30 | +0.68 | +9.32% | 2 | 28 | 34.60% |
| MTB230616C00230000 | 2022-05-23 2:10PM EDT | 230.00 | 4.13 | 1.60 | 6.00 | 0.00 | - | - | 1 | 36.03% |
| MTB230616C00240000 | 2022-03-30 10:59AM EDT | 240.00 | 4.89 | 2.50 | 6.50 | 0.00 | - | - | 20 | 39.71% |
| MTB230616C00250000 | 2022-06-03 12:35PM EDT | 250.00 | 3.80 | 0.35 | 3.40 | 0.00 | - | 2 | 3 | 34.58% |
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 | 1.25 | 2.45 | 0.00 | - | - | 3 | 50.04% |
| MTB230616P00090000 | 2022-04-20 11:50AM EDT | 90.00 | 2.32 | 1.90 | 5.10 | 0.00 | - | - | 3 | 51.28% |
| MTB230616P00105000 | 2022-06-27 2:33PM EDT | 105.00 | 2.55 | 2.45 | 6.30 | 0.00 | - | 10 | 30 | 49.73% |
| MTB230616P00110000 | 2022-04-20 11:50AM EDT | 110.00 | 4.68 | 3.80 | 8.10 | 0.00 | - | - | 2 | 50.92% |
| MTB230616P00115000 | 2022-05-16 12:14PM EDT | 115.00 | 6.71 | 3.60 | 8.00 | 0.00 | - | 10 | 40 | 46.78% |
| MTB230616P00130000 | 2022-05-23 2:10PM EDT | 130.00 | 8.67 | 6.50 | 10.50 | 0.00 | - | - | 1 | 41.21% |
| MTB230616P00140000 | 2022-05-12 9:59AM EDT | 140.00 | 14.70 | 9.80 | 12.90 | 0.00 | - | 1 | 8 | 38.32% |
| MTB230616P00145000 | 2022-06-03 12:37PM EDT | 145.00 | 10.50 | 11.00 | 15.70 | 0.00 | - | 2 | 3 | 39.45% |
| MTB230616P00150000 | 2022-06-22 11:24AM EDT | 150.00 | 14.90 | 13.20 | 17.70 | 0.00 | - | 35 | 40 | 38.83% |
| MTB230616P00155000 | 2022-05-16 12:03AM EDT | 155.00 | 18.50 | 14.90 | 18.40 | 0.00 | - | - | 2 | 35.82% |
| MTB230616P00160000 | 2022-05-16 12:03AM EDT | 160.00 | 22.20 | 16.60 | 21.50 | 0.00 | - | - | 1 | 36.54% |
| MTB230616P00165000 | 2022-05-16 12:03AM EDT | 165.00 | 24.70 | 19.20 | 23.20 | 0.00 | - | - | 48 | 34.75% |
| MTB230616P00170000 | 2022-05-11 11:53AM EDT | 170.00 | 26.00 | 22.20 | 25.50 | 0.00 | - | 1 | 1 | 33.67% |
| MTB230616P00185000 | 2022-03-28 11:12AM EDT | 185.00 | 29.86 | 29.60 | 34.30 | 0.00 | - | 1 | 1 | 31.85% |
| MTB230616P00190000 | 2022-03-31 1:50PM EDT | 190.00 | 35.60 | 35.50 | 40.50 | 0.00 | - | - | 10 | 36.04% |
© 2022 Yahoo. All rights reserved.
