MTB - M&T Bank Corporation
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforOctober 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB231020C00075000 | 2023-05-30 1:46PM EDT | 75.00 | 49.28 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MTB231020C00100000 | 2023-04-27 2:19PM EDT | 100.00 | 28.75 | 27.40 | 28.50 | 0.00 | - | 3 | 23 | 33.74% |
| MTB231020C00105000 | 2023-05-12 11:47AM EDT | 105.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| MTB231020C00110000 | 2023-05-25 2:00PM EDT | 110.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 10 | 337 | 0.00% |
| MTB231020C00115000 | 2023-06-01 10:18AM EDT | 115.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| MTB231020C00120000 | 2023-05-30 10:09AM EDT | 120.00 | 13.28 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 0.00% |
| MTB231020C00125000 | 2023-06-06 10:02AM EDT | 125.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 855 | 0.00% |
| MTB231020C00130000 | 2023-06-02 3:50PM EDT | 130.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 15 | 3,471 | 0.78% |
| MTB231020C00135000 | 2023-05-26 2:08PM EDT | 135.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 5 | 119 | 3.13% |
| MTB231020C00140000 | 2023-06-05 11:53AM EDT | 140.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 2 | 471 | 3.13% |
| MTB231020C00145000 | 2023-06-06 3:53PM EDT | 145.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | 1 | 3,569 | 6.25% |
| MTB231020C00150000 | 2023-05-23 10:19AM EDT | 150.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 6.25% |
| MTB231020C00155000 | 2023-06-02 3:06PM EDT | 155.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 6.25% |
| MTB231020C00160000 | 2023-06-02 10:27AM EDT | 160.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 6.25% |
| MTB231020C00165000 | 2023-06-06 3:49PM EDT | 165.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 19 | 27 | 12.50% |
| MTB231020C00170000 | 2023-05-05 12:20PM EDT | 170.00 | 1.00 | 0.70 | 1.20 | 0.00 | - | 101 | 111 | 34.64% |
| MTB231020C00175000 | 2023-06-06 10:07AM EDT | 175.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| MTB231020C00180000 | 2023-03-21 3:51PM EDT | 180.00 | 1.30 | 0.30 | 0.75 | 0.00 | - | 3 | 12 | 35.52% |
| MTB231020C00185000 | 2023-05-05 11:31AM EDT | 185.00 | 0.30 | 0.05 | 0.40 | 0.00 | - | 2 | 2 | 33.40% |
| MTB231020C00200000 | 2023-03-30 9:43AM EDT | 200.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 10 | 26 | 43.43% |
| MTB231020C00210000 | 2023-03-30 9:43AM EDT | 210.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 10 | 30 | 46.97% |
| MTB231020C00220000 | 2023-03-08 4:41PM EDT | 220.00 | 0.30 | 0.00 | 1.05 | 0.00 | - | - | 2 | 53.61% |
| MTB231020C00240000 | 2023-03-08 4:47PM EDT | 240.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 6 | 50.34% |
PutsforOctober 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB231020P00060000 | 2023-06-06 11:38AM EDT | 60.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 407 | 25.00% |
| MTB231020P00065000 | 2023-05-16 11:05AM EDT | 65.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 25.00% |
| MTB231020P00070000 | 2023-05-16 1:45PM EDT | 70.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 2 | 195 | 25.00% |
| MTB231020P00075000 | 2023-06-06 11:33AM EDT | 75.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 467 | 12.50% |
| MTB231020P00080000 | 2023-05-18 9:35AM EDT | 80.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 766 | 12.50% |
| MTB231020P00085000 | 2023-06-06 11:36AM EDT | 85.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 5 | 163 | 12.50% |
| MTB231020P00090000 | 2023-06-06 2:36PM EDT | 90.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 5 | 5,008 | 12.50% |
| MTB231020P00095000 | 2023-06-05 11:59AM EDT | 95.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 12.50% |
| MTB231020P00100000 | 2023-06-06 12:56PM EDT | 100.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 52 | 175 | 6.25% |
| MTB231020P00105000 | 2023-05-22 11:11AM EDT | 105.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 12 | 81 | 6.25% |
| MTB231020P00110000 | 2023-06-06 11:25AM EDT | 110.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 42 | 126 | 6.25% |
| MTB231020P00115000 | 2023-06-06 11:29AM EDT | 115.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 3.13% |
| MTB231020P00120000 | 2023-06-06 11:46AM EDT | 120.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 6 | 151 | 3.13% |
| MTB231020P00125000 | 2023-06-06 11:29AM EDT | 125.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.78% |
| MTB231020P00130000 | 2023-06-06 11:38AM EDT | 130.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 14 | 68 | 0.00% |
| MTB231020P00135000 | 2023-06-06 11:35AM EDT | 135.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 8 | 68 | 0.00% |
| MTB231020P00140000 | 2023-05-12 1:41PM EDT | 140.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| MTB231020P00145000 | 2023-03-24 9:52AM EDT | 145.00 | 36.60 | 23.60 | 24.60 | 0.00 | - | 5 | 20 | 41.99% |
| MTB231020P00150000 | 2023-05-17 9:39AM EDT | 150.00 | 36.13 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| MTB231020P00155000 | 2023-03-30 1:08PM EDT | 155.00 | 38.47 | 30.10 | 31.90 | 0.00 | - | 1 | 18 | 39.98% |
| MTB231020P00160000 | 2023-04-18 9:39AM EDT | 160.00 | 34.86 | 36.70 | 40.70 | 0.00 | - | 2 | 3 | 50.68% |
© 2023 Yahoo. All rights reserved.