Canada markets closed

M&T Bank Corporation (MTB)

NYSE - Nasdaq Real Time 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
CallsforJuly 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTB230721C001200002022-11-30 9:40AM EST120.0051.4930.4031.600.00-560.00%
MTB230721C001250002022-11-30 9:46AM EST125.0047.7026.6028.300.00--20.00%
MTB230721C001300002023-01-25 11:59AM EST130.0029.0030.6034.000.00-2539.38%
MTB230721C001350002023-01-17 3:59PM EST135.0021.1026.2029.100.00-31335.12%
MTB230721C001400002022-12-19 2:20PM EST140.0014.4013.9016.300.00--20.00%
MTB230721C001450002023-01-30 1:01PM EST145.0017.4619.3021.200.00-21531.68%
MTB230721C001500002023-02-03 12:17PM EST150.0016.5015.3018.40+2.10+14.58%12432.13%
MTB230721C001550002023-01-27 12:26PM EST155.0011.4912.7014.800.00-1529.90%
MTB230721C001600002023-02-03 3:38PM EST160.0010.209.1012.70-0.50-4.67%43930.59%
MTB230721C001650002023-01-31 11:19AM EST165.006.006.409.600.00-11028.23%
MTB230721C001700002023-02-03 12:26PM EST170.006.005.506.80+1.00+20.00%27625.78%
MTB230721C001750002023-01-26 9:35AM EST175.004.103.404.800.00-22624.36%
MTB230721C001800002023-02-03 12:11PM EST180.003.002.853.20+0.47+18.58%72122.99%
MTB230721C001850002023-01-30 1:17PM EST185.001.551.902.750.00-38224.32%
MTB230721C001900002023-02-03 12:00PM EST190.001.351.251.75+0.35+35.00%14323.15%
MTB230721C001950002023-01-24 9:36AM EST195.000.650.801.700.00-1125.16%
MTB230721C002000002023-01-24 9:36AM EST200.000.450.450.950.00-13523.46%
MTB230721C002100002022-12-02 10:29AM EST210.002.500.051.200.00-1128.58%
MTB230721C002200002023-01-23 3:27PM EST220.000.350.002.250.00-202237.42%
MTB230721C002400002022-12-07 2:54PM EST240.000.700.002.250.00--144.13%
PutsforJuly 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTB230721P000800002023-01-20 9:59AM EST80.000.050.002.350.00-1164.11%
MTB230721P000850002023-01-26 9:46AM EST85.000.490.001.800.00-1255.98%
MTB230721P000900002023-01-24 11:02AM EST90.000.400.052.500.00-4055.57%
MTB230721P001000002023-01-18 3:09PM EST100.001.750.202.100.00-66053.10%
MTB230721P001050002023-01-06 3:45PM EST105.001.700.402.950.00-4453.67%
MTB230721P001100002023-01-24 12:42PM EST110.001.300.801.350.00-12939.40%
MTB230721P001150002023-01-20 1:48PM EST115.002.201.152.000.00-223239.61%
MTB230721P001200002023-01-20 12:57PM EST120.002.700.752.100.00-196336.15%
MTB230721P001250002023-01-20 1:35PM EST125.003.500.752.550.00-1735834.31%
MTB230721P001300002023-01-26 11:10AM EST130.003.192.053.400.00-25033.69%
MTB230721P001350002023-01-27 1:01PM EST135.004.002.454.700.00-23533.91%
MTB230721P001400002023-02-03 11:30AM EST140.004.303.605.60-2.00-31.75%91532.11%
MTB230721P001450002023-02-03 12:23PM EST145.005.324.406.70-1.38-20.60%12530.41%
MTB230721P001500002023-02-03 12:41PM EST150.006.505.908.10-2.90-30.85%84028.94%
MTB230721P001550002023-01-10 10:37AM EST155.0015.707.1010.000.00-1328.06%
MTB230721P001600002023-01-26 2:18PM EST160.0012.309.9011.300.00-83725.06%
MTB230721P001650002022-12-05 12:17PM EST165.0015.1021.3024.600.00-121349.23%
MTB230721P001700002022-12-05 2:11PM EST170.0018.4025.7028.300.00-2350.55%