MTB - M&T Bank Corporation
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB230721C00090000 | 2023-03-13 3:58PM EDT | 90.00 | 40.60 | 27.20 | 30.50 | 0.00 | - | - | 1 | 0.00% |
| MTB230721C00100000 | 2023-04-21 11:00AM EDT | 100.00 | 25.00 | 21.50 | 24.70 | 0.00 | - | 4 | 4 | 45.48% |
| MTB230721C00105000 | 2023-05-12 11:07AM EDT | 105.00 | 15.10 | 19.80 | 22.20 | 0.00 | - | - | 16 | 58.70% |
| MTB230721C00110000 | 2023-05-26 10:15AM EDT | 110.00 | 14.75 | 16.00 | 18.60 | -1.60 | -9.79% | 10 | 32 | 57.78% |
| MTB230721C00115000 | 2023-05-26 11:38AM EDT | 115.00 | 11.90 | 11.70 | 15.00 | -1.00 | -7.75% | 4 | 83 | 54.92% |
| MTB230721C00120000 | 2023-05-25 11:33AM EDT | 120.00 | 7.90 | 9.50 | 10.20 | 0.00 | - | 6 | 230 | 43.92% |
| MTB230721C00125000 | 2023-05-26 1:49PM EDT | 125.00 | 6.25 | 6.70 | 7.10 | +0.99 | +18.82% | 1 | 397 | 40.45% |
| MTB230721C00130000 | 2023-05-26 11:44AM EDT | 130.00 | 4.09 | 4.40 | 4.80 | +0.49 | +13.61% | 6 | 621 | 38.61% |
| MTB230721C00135000 | 2023-05-26 2:40PM EDT | 135.00 | 2.65 | 2.05 | 3.10 | +0.33 | +14.22% | 427 | 449 | 37.28% |
| MTB230721C00140000 | 2023-05-26 12:10PM EDT | 140.00 | 1.80 | 1.55 | 1.95 | +0.15 | +9.09% | 7 | 104 | 36.56% |
| MTB230721C00145000 | 2023-05-26 12:09PM EDT | 145.00 | 1.00 | 0.80 | 1.25 | +0.24 | +31.58% | 12 | 109 | 36.67% |
| MTB230721C00150000 | 2023-05-24 10:30AM EDT | 150.00 | 0.65 | 0.45 | 0.75 | 0.00 | - | 1 | 79 | 36.38% |
| MTB230721C00155000 | 2023-05-25 11:47AM EDT | 155.00 | 0.30 | 0.25 | 0.45 | 0.00 | - | 1 | 187 | 36.38% |
| MTB230721C00160000 | 2023-05-24 11:29AM EDT | 160.00 | 0.34 | 0.05 | 0.25 | 0.00 | - | 1 | 53 | 36.04% |
| MTB230721C00165000 | 2023-05-19 11:25AM EDT | 165.00 | 0.36 | 0.00 | 0.15 | 0.00 | - | 1 | 387 | 36.33% |
| MTB230721C00170000 | 2023-04-27 3:08PM EDT | 170.00 | 0.65 | 0.00 | 0.15 | 0.00 | - | 1 | 71 | 39.45% |
| MTB230721C00175000 | 2023-04-20 1:22PM EDT | 175.00 | 0.75 | 0.00 | 2.15 | 0.00 | - | 1 | 332 | 60.79% |
| MTB230721C00180000 | 2023-04-19 2:56PM EDT | 180.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 12 | 36 | 52.83% |
| MTB230721C00185000 | 2023-03-31 3:53PM EDT | 185.00 | 0.21 | 0.00 | 0.30 | 0.00 | - | 1 | 91 | 53.22% |
| MTB230721C00190000 | 2023-03-20 10:47AM EDT | 190.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 20 | 0 | 58.11% |
| MTB230721C00195000 | 2023-01-24 10:36AM EDT | 195.00 | 0.65 | 0.35 | 1.60 | 0.00 | - | 1 | 1 | 72.71% |
| MTB230721C00200000 | 2023-01-24 10:36AM EDT | 200.00 | 0.45 | 0.05 | 1.75 | 0.00 | - | 1 | 35 | 74.51% |
| MTB230721C00210000 | 2022-12-02 11:29AM EDT | 210.00 | 2.50 | 0.05 | 1.20 | 0.00 | - | 1 | 1 | 74.90% |
| MTB230721C00220000 | 2023-01-23 4:27PM EDT | 220.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 20 | 22 | 73.54% |
| MTB230721C00230000 | 2023-03-10 3:49PM EDT | 230.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | - | 1 | 78.03% |
| MTB230721C00240000 | 2022-12-07 3:54PM EDT | 240.00 | 0.70 | 0.00 | 2.25 | 0.00 | - | - | 1 | 99.12% |
PutsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB230721P00060000 | 2023-05-19 11:56AM EDT | 60.00 | 0.75 | 0.15 | 0.70 | 0.00 | - | 10 | 89 | 100.98% |
| MTB230721P00065000 | 2023-05-26 11:50AM EDT | 65.00 | 0.48 | 0.25 | 0.50 | -0.02 | -4.00% | 16 | 45 | 88.96% |
| MTB230721P00070000 | 2023-05-26 11:52AM EDT | 70.00 | 0.60 | 0.15 | 0.70 | 0.00 | - | 21 | 50 | 81.74% |
| MTB230721P00075000 | 2023-05-25 2:38PM EDT | 75.00 | 0.62 | 0.05 | 1.05 | 0.00 | - | 2 | 56 | 76.76% |
| MTB230721P00080000 | 2023-05-24 3:22PM EDT | 80.00 | 0.90 | 0.70 | 0.90 | 0.00 | - | 1 | 272 | 73.93% |
| MTB230721P00085000 | 2023-05-26 10:34AM EDT | 85.00 | 1.02 | 0.95 | 1.15 | -0.20 | -16.39% | 2 | 262 | 69.75% |
| MTB230721P00090000 | 2023-05-26 12:37PM EDT | 90.00 | 1.25 | 1.15 | 1.50 | -0.33 | -20.89% | 5 | 162 | 65.09% |
| MTB230721P00095000 | 2023-05-25 1:15PM EDT | 95.00 | 2.00 | 0.75 | 1.90 | 0.00 | - | 43 | 3,708 | 56.47% |
| MTB230721P00100000 | 2023-05-26 1:18PM EDT | 100.00 | 2.20 | 1.95 | 2.20 | -0.40 | -15.38% | 13 | 291 | 55.73% |
| MTB230721P00105000 | 2023-05-26 1:28PM EDT | 105.00 | 2.94 | 2.60 | 2.90 | -0.66 | -18.33% | 22 | 94 | 52.26% |
| MTB230721P00110000 | 2023-05-26 12:04PM EDT | 110.00 | 3.77 | 3.50 | 4.00 | -0.93 | -19.79% | 2 | 360 | 51.31% |
| MTB230721P00115000 | 2023-05-26 1:28PM EDT | 115.00 | 5.17 | 4.70 | 5.30 | -0.75 | -12.67% | 22 | 283 | 48.55% |
| MTB230721P00120000 | 2023-05-26 3:13PM EDT | 120.00 | 6.78 | 6.30 | 6.90 | -0.54 | -7.38% | 36 | 517 | 45.56% |
| MTB230721P00125000 | 2023-05-26 12:48PM EDT | 125.00 | 8.80 | 7.00 | 10.20 | -1.30 | -12.87% | 3 | 355 | 49.35% |
| MTB230721P00130000 | 2023-05-25 10:43AM EDT | 130.00 | 13.40 | 9.50 | 12.20 | 0.00 | - | 1 | 93 | 43.99% |
| MTB230721P00135000 | 2023-05-04 3:09PM EDT | 135.00 | 23.59 | 14.00 | 16.00 | 0.00 | - | 1 | 27 | 46.03% |
| MTB230721P00140000 | 2023-05-22 2:38PM EDT | 140.00 | 18.80 | 17.10 | 18.90 | 0.00 | - | 1 | 48 | 40.42% |
| MTB230721P00145000 | 2023-03-15 11:29AM EDT | 145.00 | 24.75 | 29.90 | 30.60 | 0.00 | - | 2 | 22 | 84.75% |
| MTB230721P00150000 | 2023-05-24 3:48PM EDT | 150.00 | 29.60 | 26.20 | 28.90 | 0.00 | - | 1 | 42 | 52.27% |
| MTB230721P00155000 | 2023-05-24 3:48PM EDT | 155.00 | 34.50 | 31.60 | 33.80 | 0.00 | - | 1 | 8 | 56.76% |
| MTB230721P00160000 | 2023-03-31 9:42AM EDT | 160.00 | 40.40 | 33.60 | 36.80 | 0.00 | - | 1 | 39 | 39.36% |
| MTB230721P00165000 | 2023-03-07 10:58AM EDT | 165.00 | 18.64 | 46.30 | 49.50 | 0.00 | - | 1 | 7 | 95.30% |
| MTB230721P00170000 | 2023-03-10 4:16PM EDT | 170.00 | 39.27 | 51.00 | 54.70 | 0.00 | - | 1 | 0 | 100.06% |
| MTB230721P00175000 | 2023-05-23 9:30AM EDT | 175.00 | 51.82 | 51.30 | 54.30 | 0.00 | - | 1 | 1 | 64.80% |
| MTB230721P00180000 | 2023-02-08 1:08PM EDT | 180.00 | 22.68 | 47.20 | 50.70 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.