M&T Bank Corporation (MTB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB220715C00100000 | 2022-02-03 3:06PM EDT | 100.00 | 75.80 | 76.40 | 80.00 | 0.00 | - | - | 0 | 376.59% |
| MTB220715C00110000 | 2022-05-27 3:20PM EDT | 110.00 | 70.51 | 55.10 | 57.80 | 0.00 | - | 6 | 0 | 183.42% |
| MTB220715C00130000 | 2022-05-27 2:59PM EDT | 130.00 | 50.10 | 35.00 | 38.20 | 0.00 | - | 25 | 4 | 126.20% |
| MTB220715C00135000 | 2021-12-06 12:18PM EDT | 135.00 | 25.90 | 33.20 | 35.10 | 0.00 | - | 5 | 10 | 138.79% |
| MTB220715C00140000 | 2022-05-11 12:51PM EDT | 140.00 | 29.71 | 26.80 | 28.10 | 0.00 | - | 5 | 0 | 106.81% |
| MTB220715C00145000 | 2022-05-31 12:57PM EDT | 145.00 | 36.70 | 18.00 | 18.50 | 0.00 | - | 10 | 10 | 50.29% |
| MTB220715C00150000 | 2022-06-24 10:42AM EDT | 150.00 | 17.30 | 12.10 | 14.90 | 0.00 | - | 2 | 13 | 54.44% |
| MTB220715C00155000 | 2022-06-16 12:17PM EDT | 155.00 | 10.70 | 9.40 | 10.00 | 0.00 | - | 26 | 17 | 42.16% |
| MTB220715C00160000 | 2022-06-29 1:52PM EDT | 160.00 | 6.20 | 6.00 | 6.40 | -3.00 | -32.61% | 2 | 80 | 38.28% |
| MTB220715C00165000 | 2022-06-29 9:57AM EDT | 165.00 | 4.10 | 3.20 | 3.70 | -0.40 | -8.89% | 3 | 58 | 36.00% |
| MTB220715C00170000 | 2022-06-29 2:32PM EDT | 170.00 | 1.72 | 1.60 | 1.90 | -0.58 | -25.22% | 9 | 237 | 34.52% |
| MTB220715C00175000 | 2022-06-29 2:32PM EDT | 175.00 | 0.77 | 0.65 | 1.15 | -0.53 | -40.77% | 2 | 225 | 36.99% |
| MTB220715C00180000 | 2022-06-28 11:30AM EDT | 180.00 | 0.50 | 0.20 | 0.50 | -0.09 | -15.25% | 2 | 665 | 35.94% |
| MTB220715C00185000 | 2022-06-28 10:35AM EDT | 185.00 | 0.45 | 0.10 | 0.15 | 0.00 | - | 4 | 550 | 33.59% |
| MTB220715C00190000 | 2022-06-29 2:15PM EDT | 190.00 | 0.10 | 0.00 | 0.15 | -0.11 | -52.38% | 3 | 342 | 39.11% |
| MTB220715C00195000 | 2022-06-21 2:02PM EDT | 195.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | 15 | 98 | 58.67% |
| MTB220715C00200000 | 2022-06-16 12:46PM EDT | 200.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 988 | 57.81% |
| MTB220715C00210000 | 2022-06-06 2:58PM EDT | 210.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 102 | 68.26% |
| MTB220715C00220000 | 2022-04-13 3:50PM EDT | 220.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 1 | 38 | 72.95% |
| MTB220715C00230000 | 2022-02-04 4:19PM EDT | 230.00 | 1.94 | 2.35 | 2.90 | 0.00 | - | 1 | 1 | 132.01% |
| MTB220715C00240000 | 2022-02-04 2:40PM EDT | 240.00 | 1.25 | 1.60 | 2.00 | 0.00 | - | 2 | 3 | 129.93% |
| MTB220715C00260000 | 2022-06-23 10:44AM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 264 | 426 | 79.69% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB220715P00075000 | 2022-06-23 10:47AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 112 | 122 | 132.81% |
| MTB220715P00080000 | 2022-06-23 10:40AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 36 | 46 | 121.88% |
| MTB220715P00090000 | 2022-06-23 11:22AM EDT | 90.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | 2 | 242 | 171.48% |
| MTB220715P00095000 | 2022-04-25 10:16AM EDT | 95.00 | 0.42 | 0.00 | 1.95 | 0.00 | - | - | 10 | 160.55% |
| MTB220715P00100000 | 2022-05-20 9:42AM EDT | 100.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | 10 | 14 | 150.68% |
| MTB220715P00105000 | 2021-12-02 11:00AM EDT | 105.00 | 3.70 | 1.95 | 2.35 | 0.00 | - | - | 14 | 163.82% |
| MTB220715P00110000 | 2022-04-13 10:36AM EDT | 110.00 | 1.05 | 0.20 | 1.60 | 0.00 | - | 11 | 27 | 120.75% |
| MTB220715P00115000 | 2022-06-28 2:02PM EDT | 115.00 | 0.08 | 0.00 | 1.45 | 0.00 | - | 1 | 10 | 104.25% |
| MTB220715P00120000 | 2022-06-27 12:55PM EDT | 120.00 | 0.15 | 0.05 | 1.50 | 0.00 | - | 1 | 107 | 94.97% |
| MTB220715P00125000 | 2022-06-15 11:40AM EDT | 125.00 | 0.25 | 0.00 | 1.40 | 0.00 | - | 1 | 70 | 82.52% |
| MTB220715P00130000 | 2022-06-23 1:13PM EDT | 130.00 | 0.45 | 0.00 | 0.25 | 0.00 | - | 1 | 171 | 52.34% |
| MTB220715P00135000 | 2022-06-23 10:12AM EDT | 135.00 | 0.60 | 0.00 | 0.35 | 0.00 | - | 5 | 771 | 53.66% |
| MTB220715P00140000 | 2022-06-27 10:42AM EDT | 140.00 | 0.55 | 0.30 | 2.20 | 0.00 | - | 1 | 107 | 62.18% |
| MTB220715P00145000 | 2022-06-16 3:19PM EDT | 145.00 | 2.25 | 0.70 | 0.95 | 0.00 | - | 24 | 214 | 47.12% |
| MTB220715P00150000 | 2022-06-29 2:32PM EDT | 150.00 | 1.29 | 0.95 | 1.50 | +0.15 | +13.16% | 2 | 218 | 43.35% |
| MTB220715P00155000 | 2022-06-29 2:32PM EDT | 155.00 | 2.15 | 2.05 | 2.45 | +0.15 | +7.50% | 8 | 118 | 40.26% |
| MTB220715P00160000 | 2022-06-29 3:52PM EDT | 160.00 | 3.50 | 3.50 | 4.00 | +0.55 | +18.64% | 4 | 371 | 37.74% |
| MTB220715P00165000 | 2022-06-29 1:58PM EDT | 165.00 | 6.00 | 5.70 | 6.30 | +0.70 | +13.21% | 2 | 686 | 35.47% |
| MTB220715P00170000 | 2022-06-24 2:38PM EDT | 170.00 | 7.47 | 9.00 | 9.50 | 0.00 | - | 1 | 448 | 33.91% |
| MTB220715P00175000 | 2022-06-24 11:44AM EDT | 175.00 | 10.02 | 12.20 | 14.20 | 0.00 | - | 1 | 190 | 41.13% |
| MTB220715P00180000 | 2022-06-10 10:42AM EDT | 180.00 | 15.90 | 17.10 | 18.80 | 0.00 | - | 1 | 57 | 45.24% |
| MTB220715P00185000 | 2022-01-14 4:39PM EDT | 185.00 | 16.80 | 17.30 | 18.50 | 0.00 | - | 2 | 7 | 0.00% |
| MTB220715P00190000 | 2022-03-14 12:04AM EDT | 190.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTB220715P00200000 | 2022-04-20 3:52PM EDT | 200.00 | 26.80 | 37.60 | 40.50 | 0.00 | - | - | 0 | 77.69% |
| MTB220715P00210000 | 2022-01-24 1:13AM EDT | 210.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
