MTB - M&T Bank Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTB230721C000900002023-03-13 3:58PM EDT90.0040.6027.2030.500.00--10.00%
MTB230721C001000002023-04-21 11:00AM EDT100.0025.0021.5024.700.00-4445.48%
MTB230721C001050002023-05-12 11:07AM EDT105.0015.1019.8022.200.00--1658.70%
MTB230721C001100002023-05-26 10:15AM EDT110.0014.7516.0018.60-1.60-9.79%103257.78%
MTB230721C001150002023-05-26 11:38AM EDT115.0011.9011.7015.00-1.00-7.75%48354.92%
MTB230721C001200002023-05-25 11:33AM EDT120.007.909.5010.200.00-623043.92%
MTB230721C001250002023-05-26 1:49PM EDT125.006.256.707.10+0.99+18.82%139740.45%
MTB230721C001300002023-05-26 11:44AM EDT130.004.094.404.80+0.49+13.61%662138.61%
MTB230721C001350002023-05-26 2:40PM EDT135.002.652.053.10+0.33+14.22%42744937.28%
MTB230721C001400002023-05-26 12:10PM EDT140.001.801.551.95+0.15+9.09%710436.56%
MTB230721C001450002023-05-26 12:09PM EDT145.001.000.801.25+0.24+31.58%1210936.67%
MTB230721C001500002023-05-24 10:30AM EDT150.000.650.450.750.00-17936.38%
MTB230721C001550002023-05-25 11:47AM EDT155.000.300.250.450.00-118736.38%
MTB230721C001600002023-05-24 11:29AM EDT160.000.340.050.250.00-15336.04%
MTB230721C001650002023-05-19 11:25AM EDT165.000.360.000.150.00-138736.33%
MTB230721C001700002023-04-27 3:08PM EDT170.000.650.000.150.00-17139.45%
MTB230721C001750002023-04-20 1:22PM EDT175.000.750.002.150.00-133260.79%
MTB230721C001800002023-04-19 2:56PM EDT180.000.150.000.800.00-123652.83%
MTB230721C001850002023-03-31 3:53PM EDT185.000.210.000.300.00-19153.22%
MTB230721C001900002023-03-20 10:47AM EDT190.000.350.000.750.00-20058.11%
MTB230721C001950002023-01-24 10:36AM EDT195.000.650.351.600.00-1172.71%
MTB230721C002000002023-01-24 10:36AM EDT200.000.450.051.750.00-13574.51%
MTB230721C002100002022-12-02 11:29AM EDT210.002.500.051.200.00-1174.90%
MTB230721C002200002023-01-23 4:27PM EDT220.000.350.000.750.00-202273.54%
MTB230721C002300002023-03-10 3:49PM EDT230.000.750.000.750.00--178.03%
MTB230721C002400002022-12-07 3:54PM EDT240.000.700.002.250.00--199.12%
PutsforJuly 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTB230721P000600002023-05-19 11:56AM EDT60.000.750.150.700.00-1089100.98%
MTB230721P000650002023-05-26 11:50AM EDT65.000.480.250.50-0.02-4.00%164588.96%
MTB230721P000700002023-05-26 11:52AM EDT70.000.600.150.700.00-215081.74%
MTB230721P000750002023-05-25 2:38PM EDT75.000.620.051.050.00-25676.76%
MTB230721P000800002023-05-24 3:22PM EDT80.000.900.700.900.00-127273.93%
MTB230721P000850002023-05-26 10:34AM EDT85.001.020.951.15-0.20-16.39%226269.75%
MTB230721P000900002023-05-26 12:37PM EDT90.001.251.151.50-0.33-20.89%516265.09%
MTB230721P000950002023-05-25 1:15PM EDT95.002.000.751.900.00-433,70856.47%
MTB230721P001000002023-05-26 1:18PM EDT100.002.201.952.20-0.40-15.38%1329155.73%
MTB230721P001050002023-05-26 1:28PM EDT105.002.942.602.90-0.66-18.33%229452.26%
MTB230721P001100002023-05-26 12:04PM EDT110.003.773.504.00-0.93-19.79%236051.31%
MTB230721P001150002023-05-26 1:28PM EDT115.005.174.705.30-0.75-12.67%2228348.55%
MTB230721P001200002023-05-26 3:13PM EDT120.006.786.306.90-0.54-7.38%3651745.56%
MTB230721P001250002023-05-26 12:48PM EDT125.008.807.0010.20-1.30-12.87%335549.35%
MTB230721P001300002023-05-25 10:43AM EDT130.0013.409.5012.200.00-19343.99%
MTB230721P001350002023-05-04 3:09PM EDT135.0023.5914.0016.000.00-12746.03%
MTB230721P001400002023-05-22 2:38PM EDT140.0018.8017.1018.900.00-14840.42%
MTB230721P001450002023-03-15 11:29AM EDT145.0024.7529.9030.600.00-22284.75%
MTB230721P001500002023-05-24 3:48PM EDT150.0029.6026.2028.900.00-14252.27%
MTB230721P001550002023-05-24 3:48PM EDT155.0034.5031.6033.800.00-1856.76%
MTB230721P001600002023-03-31 9:42AM EDT160.0040.4033.6036.800.00-13939.36%
MTB230721P001650002023-03-07 10:58AM EDT165.0018.6446.3049.500.00-1795.30%
MTB230721P001700002023-03-10 4:16PM EDT170.0039.2751.0054.700.00-10100.06%
MTB230721P001750002023-05-23 9:30AM EDT175.0051.8251.3054.300.00-1164.80%
MTB230721P001800002023-02-08 1:08PM EDT180.0022.6847.2050.700.00--00.00%