MTB - M&T Bank Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTB231020C000750002023-05-30 1:46PM EDT75.0049.280.000.000.00--10.00%
MTB231020C001000002023-04-27 2:19PM EDT100.0028.7527.4028.500.00-32333.74%
MTB231020C001050002023-05-12 11:47AM EDT105.0018.800.000.000.00--70.00%
MTB231020C001100002023-05-25 2:00PM EDT110.0018.900.000.000.00-103370.00%
MTB231020C001150002023-06-01 10:18AM EDT115.0014.800.000.000.00-1150.00%
MTB231020C001200002023-05-30 10:09AM EDT120.0013.280.000.000.00-5360.00%
MTB231020C001250002023-06-06 10:02AM EDT125.0013.100.000.000.00-18550.00%
MTB231020C001300002023-06-02 3:50PM EDT130.009.950.000.000.00-153,4710.78%
MTB231020C001350002023-05-26 2:08PM EDT135.006.550.000.000.00-51193.13%
MTB231020C001400002023-06-05 11:53AM EDT140.004.710.000.000.00-24713.13%
MTB231020C001450002023-06-06 3:53PM EDT145.004.540.000.000.00-13,5696.25%
MTB231020C001500002023-05-23 10:19AM EDT150.003.300.000.000.00-10306.25%
MTB231020C001550002023-06-02 3:06PM EDT155.002.450.000.000.00-2736.25%
MTB231020C001600002023-06-02 10:27AM EDT160.001.550.000.000.00-1206.25%
MTB231020C001650002023-06-06 3:49PM EDT165.001.200.000.000.00-192712.50%
MTB231020C001700002023-05-05 12:20PM EDT170.001.000.701.200.00-10111134.64%
MTB231020C001750002023-06-06 10:07AM EDT175.000.620.000.000.00-1612.50%
MTB231020C001800002023-03-21 3:51PM EDT180.001.300.300.750.00-31235.52%
MTB231020C001850002023-05-05 11:31AM EDT185.000.300.050.400.00-2233.40%
MTB231020C002000002023-03-30 9:43AM EDT200.000.650.000.750.00-102643.43%
MTB231020C002100002023-03-30 9:43AM EDT210.000.500.000.750.00-103046.97%
MTB231020C002200002023-03-08 4:41PM EDT220.000.300.001.050.00--253.61%
MTB231020C002400002023-03-08 4:47PM EDT240.000.200.000.750.00--650.34%
PutsforOctober 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTB231020P000600002023-06-06 11:38AM EDT60.000.650.000.000.00-340725.00%
MTB231020P000650002023-05-16 11:05AM EDT65.002.190.000.000.00-13125.00%
MTB231020P000700002023-05-16 1:45PM EDT70.002.880.000.000.00-219525.00%
MTB231020P000750002023-06-06 11:33AM EDT75.001.300.000.000.00-146712.50%
MTB231020P000800002023-05-18 9:35AM EDT80.003.200.000.000.00-376612.50%
MTB231020P000850002023-06-06 11:36AM EDT85.001.800.000.000.00-516312.50%
MTB231020P000900002023-06-06 2:36PM EDT90.002.300.000.000.00-55,00812.50%
MTB231020P000950002023-06-05 11:59AM EDT95.003.400.000.000.00-15812.50%
MTB231020P001000002023-06-06 12:56PM EDT100.003.400.000.000.00-521756.25%
MTB231020P001050002023-05-22 11:11AM EDT105.006.300.000.000.00-12816.25%
MTB231020P001100002023-06-06 11:25AM EDT110.005.000.000.000.00-421266.25%
MTB231020P001150002023-06-06 11:29AM EDT115.006.300.000.000.00-1393.13%
MTB231020P001200002023-06-06 11:46AM EDT120.007.600.000.000.00-61513.13%
MTB231020P001250002023-06-06 11:29AM EDT125.009.800.000.000.00-2250.78%
MTB231020P001300002023-06-06 11:38AM EDT130.0012.000.000.000.00-14680.00%
MTB231020P001350002023-06-06 11:35AM EDT135.0014.800.000.000.00-8680.00%
MTB231020P001400002023-05-12 1:41PM EDT140.0032.400.000.000.00-1400.00%
MTB231020P001450002023-03-24 9:52AM EDT145.0036.6023.6024.600.00-52041.99%
MTB231020P001500002023-05-17 9:39AM EDT150.0036.130.000.000.00-1320.00%
MTB231020P001550002023-03-30 1:08PM EDT155.0038.4730.1031.900.00-11839.98%
MTB231020P001600002023-04-18 9:39AM EDT160.0034.8636.7040.700.00-2350.68%