M&T Bank Corporation (MTB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
CallsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB230721C00120000 | 2022-11-30 9:40AM EST | 120.00 | 51.49 | 30.40 | 31.60 | 0.00 | - | 5 | 6 | 0.00% |
| MTB230721C00125000 | 2022-11-30 9:46AM EST | 125.00 | 47.70 | 26.60 | 28.30 | 0.00 | - | - | 2 | 0.00% |
| MTB230721C00130000 | 2023-01-25 11:59AM EST | 130.00 | 29.00 | 30.60 | 34.00 | 0.00 | - | 2 | 5 | 39.38% |
| MTB230721C00135000 | 2023-01-17 3:59PM EST | 135.00 | 21.10 | 26.20 | 29.10 | 0.00 | - | 3 | 13 | 35.12% |
| MTB230721C00140000 | 2022-12-19 2:20PM EST | 140.00 | 14.40 | 13.90 | 16.30 | 0.00 | - | - | 2 | 0.00% |
| MTB230721C00145000 | 2023-01-30 1:01PM EST | 145.00 | 17.46 | 19.30 | 21.20 | 0.00 | - | 2 | 15 | 31.68% |
| MTB230721C00150000 | 2023-02-03 12:17PM EST | 150.00 | 16.50 | 15.30 | 18.40 | +2.10 | +14.58% | 1 | 24 | 32.13% |
| MTB230721C00155000 | 2023-01-27 12:26PM EST | 155.00 | 11.49 | 12.70 | 14.80 | 0.00 | - | 1 | 5 | 29.90% |
| MTB230721C00160000 | 2023-02-03 3:38PM EST | 160.00 | 10.20 | 9.10 | 12.70 | -0.50 | -4.67% | 4 | 39 | 30.59% |
| MTB230721C00165000 | 2023-01-31 11:19AM EST | 165.00 | 6.00 | 6.40 | 9.60 | 0.00 | - | 1 | 10 | 28.23% |
| MTB230721C00170000 | 2023-02-03 12:26PM EST | 170.00 | 6.00 | 5.50 | 6.80 | +1.00 | +20.00% | 2 | 76 | 25.78% |
| MTB230721C00175000 | 2023-01-26 9:35AM EST | 175.00 | 4.10 | 3.40 | 4.80 | 0.00 | - | 2 | 26 | 24.36% |
| MTB230721C00180000 | 2023-02-03 12:11PM EST | 180.00 | 3.00 | 2.85 | 3.20 | +0.47 | +18.58% | 7 | 21 | 22.99% |
| MTB230721C00185000 | 2023-01-30 1:17PM EST | 185.00 | 1.55 | 1.90 | 2.75 | 0.00 | - | 3 | 82 | 24.32% |
| MTB230721C00190000 | 2023-02-03 12:00PM EST | 190.00 | 1.35 | 1.25 | 1.75 | +0.35 | +35.00% | 1 | 43 | 23.15% |
| MTB230721C00195000 | 2023-01-24 9:36AM EST | 195.00 | 0.65 | 0.80 | 1.70 | 0.00 | - | 1 | 1 | 25.16% |
| MTB230721C00200000 | 2023-01-24 9:36AM EST | 200.00 | 0.45 | 0.45 | 0.95 | 0.00 | - | 1 | 35 | 23.46% |
| MTB230721C00210000 | 2022-12-02 10:29AM EST | 210.00 | 2.50 | 0.05 | 1.20 | 0.00 | - | 1 | 1 | 28.58% |
| MTB230721C00220000 | 2023-01-23 3:27PM EST | 220.00 | 0.35 | 0.00 | 2.25 | 0.00 | - | 20 | 22 | 37.42% |
| MTB230721C00240000 | 2022-12-07 2:54PM EST | 240.00 | 0.70 | 0.00 | 2.25 | 0.00 | - | - | 1 | 44.13% |
PutsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB230721P00080000 | 2023-01-20 9:59AM EST | 80.00 | 0.05 | 0.00 | 2.35 | 0.00 | - | 1 | 1 | 64.11% |
| MTB230721P00085000 | 2023-01-26 9:46AM EST | 85.00 | 0.49 | 0.00 | 1.80 | 0.00 | - | 1 | 2 | 55.98% |
| MTB230721P00090000 | 2023-01-24 11:02AM EST | 90.00 | 0.40 | 0.05 | 2.50 | 0.00 | - | 4 | 0 | 55.57% |
| MTB230721P00100000 | 2023-01-18 3:09PM EST | 100.00 | 1.75 | 0.20 | 2.10 | 0.00 | - | 6 | 60 | 53.10% |
| MTB230721P00105000 | 2023-01-06 3:45PM EST | 105.00 | 1.70 | 0.40 | 2.95 | 0.00 | - | 4 | 4 | 53.67% |
| MTB230721P00110000 | 2023-01-24 12:42PM EST | 110.00 | 1.30 | 0.80 | 1.35 | 0.00 | - | 1 | 29 | 39.40% |
| MTB230721P00115000 | 2023-01-20 1:48PM EST | 115.00 | 2.20 | 1.15 | 2.00 | 0.00 | - | 22 | 32 | 39.61% |
| MTB230721P00120000 | 2023-01-20 12:57PM EST | 120.00 | 2.70 | 0.75 | 2.10 | 0.00 | - | 19 | 63 | 36.15% |
| MTB230721P00125000 | 2023-01-20 1:35PM EST | 125.00 | 3.50 | 0.75 | 2.55 | 0.00 | - | 17 | 358 | 34.31% |
| MTB230721P00130000 | 2023-01-26 11:10AM EST | 130.00 | 3.19 | 2.05 | 3.40 | 0.00 | - | 2 | 50 | 33.69% |
| MTB230721P00135000 | 2023-01-27 1:01PM EST | 135.00 | 4.00 | 2.45 | 4.70 | 0.00 | - | 2 | 35 | 33.91% |
| MTB230721P00140000 | 2023-02-03 11:30AM EST | 140.00 | 4.30 | 3.60 | 5.60 | -2.00 | -31.75% | 9 | 15 | 32.11% |
| MTB230721P00145000 | 2023-02-03 12:23PM EST | 145.00 | 5.32 | 4.40 | 6.70 | -1.38 | -20.60% | 1 | 25 | 30.41% |
| MTB230721P00150000 | 2023-02-03 12:41PM EST | 150.00 | 6.50 | 5.90 | 8.10 | -2.90 | -30.85% | 8 | 40 | 28.94% |
| MTB230721P00155000 | 2023-01-10 10:37AM EST | 155.00 | 15.70 | 7.10 | 10.00 | 0.00 | - | 1 | 3 | 28.06% |
| MTB230721P00160000 | 2023-01-26 2:18PM EST | 160.00 | 12.30 | 9.90 | 11.30 | 0.00 | - | 8 | 37 | 25.06% |
| MTB230721P00165000 | 2022-12-05 12:17PM EST | 165.00 | 15.10 | 21.30 | 24.60 | 0.00 | - | 12 | 13 | 49.23% |
| MTB230721P00170000 | 2022-12-05 2:11PM EST | 170.00 | 18.40 | 25.70 | 28.30 | 0.00 | - | 2 | 3 | 50.55% |
© 2023 Yahoo. All rights reserved.
