Canada markets closed

M&T Bank Corporation (MTB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
159.02+3.00 (+1.92%)
At close: 04:03PM EST
158.40 -0.62 (-0.39%)
After hours: 07:12PM EST
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTB230616C001150002022-04-05 9:02AM EST115.0057.5057.5061.500.00--3102.60%
MTB230616C001250002022-12-28 3:11PM EST125.0025.8730.9034.400.00-2623.68%
MTB230616C001300002023-01-10 3:34PM EST130.0024.1030.0033.000.00-202140.43%
MTB230616C001350002022-12-14 2:42PM EST135.0018.8720.2022.100.00-130.00%
MTB230616C001400002023-01-27 11:28AM EST140.0020.0221.2024.300.00-1735.13%
MTB230616C001450002023-01-27 2:25PM EST145.0015.9018.3019.900.00-33731.77%
MTB230616C001500002023-02-02 12:53PM EST150.0013.1014.8015.300.00-426027.44%
MTB230616C001550002023-02-03 10:27AM EST155.0010.8011.5012.00+0.90+9.09%29826.20%
MTB230616C001600002023-02-03 3:25PM EST160.008.908.609.00+1.50+20.27%1237324.79%
MTB230616C001650002023-02-03 1:21PM EST165.006.506.206.60+1.28+24.52%207023.91%
MTB230616C001700002023-02-03 11:26AM EST170.004.154.304.80+0.05+1.22%126523.52%
MTB230616C001750002023-02-03 3:15PM EST175.003.101.003.70+0.10+3.33%134224.14%
MTB230616C001800002023-02-03 3:16PM EST180.002.051.852.20+0.67+48.55%1942722.38%
MTB230616C001850002023-02-03 12:58PM EST185.001.301.151.60+0.48+58.54%231822.80%
MTB230616C001900002022-12-06 2:18PM EST190.003.940.951.450.00-2924.70%
MTB230616C001950002023-01-23 10:24AM EST195.000.530.350.800.00-33423.32%
MTB230616C002000002023-01-26 12:52PM EST200.000.550.001.750.00-911531.01%
MTB230616C002100002023-01-26 3:31PM EST210.000.090.002.250.00-53237.98%
MTB230616C002200002022-12-05 10:24AM EST220.001.000.001.950.00-205240.64%
MTB230616C002300002022-11-28 2:38PM EST230.000.830.002.200.00-1245.86%
MTB230616C002400002022-12-07 2:54PM EST240.000.560.001.850.00-19647.46%
MTB230616C002500002022-11-28 2:38PM EST250.000.220.002.150.00-17652.64%
MTB230616C002800002022-11-04 8:30AM EST280.000.080.002.200.00-1253.83%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTB230616P000800002022-12-09 11:08AM EST80.000.410.100.750.00--259.67%
MTB230616P000850002022-06-23 11:22AM EST85.002.150.102.400.00--367.70%
MTB230616P000900002023-01-17 3:55PM EST90.000.620.002.300.00-5861.26%
MTB230616P000950002022-12-16 3:18PM EST95.001.700.352.700.00-4460.13%
MTB230616P001000002023-01-24 10:58AM EST100.000.400.051.750.00-45457.10%
MTB230616P001050002023-01-27 3:41PM EST105.000.600.152.000.00-354554.13%
MTB230616P001100002023-02-02 12:27PM EST110.001.100.352.150.00-211550.34%
MTB230616P001150002023-01-19 1:20PM EST115.001.950.801.250.00-2913539.37%
MTB230616P001200002023-01-20 3:55PM EST120.002.051.102.250.00-175141.64%
MTB230616P001250002023-01-23 2:27PM EST125.002.061.302.750.00-13039.71%
MTB230616P001300002023-01-24 11:36AM EST130.002.501.152.900.00-53535.81%
MTB230616P001350002023-02-03 10:29AM EST135.002.751.153.30-0.75-21.43%299832.87%
MTB230616P001400002023-02-03 10:32AM EST140.003.502.503.70-1.00-22.22%111929.65%
MTB230616P001450002023-01-20 1:37PM EST145.007.004.204.700.00-179528.07%
MTB230616P001500002023-01-30 11:07AM EST150.007.505.305.900.00-118626.36%
MTB230616P001550002023-01-23 3:03PM EST155.009.807.107.500.00-31524.92%
MTB230616P001600002023-01-20 3:23PM EST160.0013.129.009.700.00-101,00124.07%
MTB230616P001650002023-01-23 3:03PM EST165.0015.2011.7012.300.00-311723.18%
MTB230616P001700002023-02-03 11:04AM EST170.0015.7114.9015.40-6.87-30.43%19722.46%
MTB230616P001750002022-12-01 10:52AM EST175.0016.6031.5032.700.00-19358.36%
MTB230616P001800002023-02-03 11:04AM EST180.0023.6821.0023.50-8.52-26.46%116023.59%
MTB230616P001850002022-11-18 3:40PM EST185.0022.6033.6036.800.00-12052.04%
MTB230616P001900002022-08-16 10:43AM EST190.0019.2019.0022.600.00-25340.00%
MTB230616P001950002022-12-15 3:44PM EST195.0055.0043.5048.000.00-1055.83%