Canada markets closed

M&T Bank Corporation (MTB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
163.12-1.30 (-0.79%)
At close: 04:04PM EDT
163.75 +0.63 (+0.39%)
After hours: 05:03PM 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--355.05%
MTB230616C001250002022-05-23 9:30AM EDT125.0047.9244.5049.000.00--245.83%
MTB230616C001350002022-03-31 1:59PM EDT135.0044.6539.0043.900.00--147.74%
MTB230616C001400002022-05-27 12:32PM EDT140.0047.0035.5040.000.00-1145.65%
MTB230616C001500002022-05-19 2:24PM EDT150.0030.0027.0031.400.00-51039.79%
MTB230616C001550002022-04-20 3:02PM EDT155.0029.0024.3028.500.00-1439.05%
MTB230616C001600002022-06-17 10:57AM EDT160.0024.0021.5026.000.00-2838.73%
MTB230616C001650002022-06-17 3:32PM EDT165.0021.8018.9023.500.00-6638.17%
MTB230616C001700002022-06-22 12:45PM EDT170.0019.0016.6021.100.00-32737.53%
MTB230616C001750002022-06-10 10:48AM EDT175.0016.8814.8019.400.00-11537.75%
MTB230616C001800002022-06-09 2:55PM EDT180.0020.0012.6017.500.00-11537.43%
MTB230616C001850002022-06-03 3:53PM EDT185.0020.5010.5015.300.00-41236.42%
MTB230616C001950002022-05-25 9:30AM EDT195.0012.500.000.000.00--13.13%
MTB230616C002000002022-05-31 2:31PM EDT200.0015.306.0010.800.00-2335.44%
MTB230616C002100002022-06-28 9:49AM EDT210.007.984.208.30+0.68+9.32%22834.60%
MTB230616C002300002022-05-23 2:10PM EDT230.004.131.606.000.00--136.03%
MTB230616C002400002022-03-30 10:59AM EDT240.004.892.506.500.00--2039.71%
MTB230616C002500002022-06-03 12:35PM EDT250.003.800.353.400.00-2334.58%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTB230616P000850002022-06-23 12:22PM EDT85.002.151.252.450.00--350.04%
MTB230616P000900002022-04-20 11:50AM EDT90.002.321.905.100.00--351.28%
MTB230616P001050002022-06-27 2:33PM EDT105.002.552.456.300.00-103049.73%
MTB230616P001100002022-04-20 11:50AM EDT110.004.683.808.100.00--250.92%
MTB230616P001150002022-05-16 12:14PM EDT115.006.713.608.000.00-104046.78%
MTB230616P001300002022-05-23 2:10PM EDT130.008.676.5010.500.00--141.21%
MTB230616P001400002022-05-12 9:59AM EDT140.0014.709.8012.900.00-1838.32%
MTB230616P001450002022-06-03 12:37PM EDT145.0010.5011.0015.700.00-2339.45%
MTB230616P001500002022-06-22 11:24AM EDT150.0014.9013.2017.700.00-354038.83%
MTB230616P001550002022-05-16 12:03AM EDT155.0018.5014.9018.400.00--235.82%
MTB230616P001600002022-05-16 12:03AM EDT160.0022.2016.6021.500.00--136.54%
MTB230616P001650002022-05-16 12:03AM EDT165.0024.7019.2023.200.00--4834.75%
MTB230616P001700002022-05-11 11:53AM EDT170.0026.0022.2025.500.00-1133.67%
MTB230616P001850002022-03-28 11:12AM EDT185.0029.8629.6034.300.00-1131.85%
MTB230616P001900002022-03-31 1:50PM EDT190.0035.6035.5040.500.00--1036.04%