MTB - M&T Bank Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTB200717C000850002020-06-22 6:44PM EDT85.0025.0017.2019.200.00-30116.99%
MTB200717C000900002020-06-22 6:44PM EDT90.0022.9012.8014.500.00-2399.76%
MTB200717C000950002020-07-01 2:08PM EDT95.008.806.907.900.00-11854.35%
MTB200717C001000002020-07-02 1:42PM EDT100.004.703.704.50-0.40-7.84%118050.32%
MTB200717C001050002020-07-02 3:14PM EDT105.001.951.652.10-0.80-29.09%10414750.64%
MTB200717C001100002020-07-02 3:49PM EDT110.000.790.550.85-1.01-56.11%285048.76%
MTB200717C001150002020-07-01 10:30AM EDT115.000.900.100.350.00-714649.76%
MTB200717C001200002020-07-02 10:06AM EDT120.000.250.000.25-0.10-28.57%1028550.10%
MTB200717C001250002020-06-29 12:09PM EDT125.000.250.000.250.00-129359.38%
MTB200717C001300002020-06-15 12:50PM EDT130.001.400.000.250.00-27167.97%
MTB200717C001350002020-07-01 10:16AM EDT135.000.850.000.250.00-36921976.17%
MTB200717C001400002020-06-16 9:50AM EDT140.000.850.000.250.00-24483.79%
MTB200717C001450002020-06-22 6:44PM EDT145.002.900.000.300.00-93293.75%
MTB200717C001500002020-06-17 11:47AM EDT150.000.350.000.250.00-51398.05%
MTB200717C001550002020-06-22 6:44PM EDT155.001.250.000.250.00--81104.69%
MTB200717C001600002020-06-22 6:44PM EDT160.000.600.000.250.00-477111.13%
MTB200717C001650002020-06-22 6:44PM EDT165.000.350.000.250.00-417117.19%
MTB200717C001700002020-06-22 6:44PM EDT170.000.400.000.250.00-125123.05%
MTB200717C001750002020-06-22 6:44PM EDT175.000.100.000.250.00-133128.91%
MTB200717C001800002020-06-22 6:44PM EDT180.000.190.000.250.00-2184134.18%
MTB200717C001850002020-06-22 6:44PM EDT185.001.550.000.250.00-2117139.45%
MTB200717C001900002020-06-22 6:44PM EDT190.000.600.050.250.00-2040148.05%
MTB200717C001950002020-06-22 6:44PM EDT195.000.370.500.250.00-3057174.32%
MTB200717C002000002020-06-22 6:44PM EDT200.000.040.000.100.00-10139.06%
PutsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTB200717P000550002020-06-22 6:44PM EDT55.003.700.050.550.00--280172.66%
MTB200717P000650002020-06-22 6:44PM EDT65.000.100.001.350.00-55153.71%
MTB200717P000700002020-06-22 6:44PM EDT70.002.610.100.300.00-252103.32%
MTB200717P000750002020-06-30 12:50PM EDT75.000.170.100.250.00-1584.18%
MTB200717P000800002020-07-02 3:54PM EDT80.000.300.200.35-0.75-71.43%213174.61%
MTB200717P000850002020-07-01 10:11AM EDT85.000.500.450.650.00-414668.85%
MTB200717P000900002020-07-02 3:56PM EDT90.001.050.851.15-0.20-16.00%3459861.62%
MTB200717P000950002020-07-02 3:36PM EDT95.001.801.652.05-0.35-16.28%134854.98%
MTB200717P001000002020-07-02 3:14PM EDT100.003.603.103.800.00-633454.18%
MTB200717P001050002020-06-30 11:50AM EDT105.004.906.006.700.00-35953.35%
MTB200717P001100002020-06-29 2:11PM EDT110.0010.209.4010.800.00-114558.84%
MTB200717P001150002020-06-18 10:59AM EDT115.009.2012.9015.400.00-12466.55%
MTB200717P001200002020-06-08 10:31AM EDT120.006.0015.2018.600.00-11560.00%
MTB200717P001250002020-06-24 11:41AM EDT125.0022.2022.9026.100.00-116956.45%
MTB200717P001300002020-06-15 10:00AM EDT130.0025.4228.1030.900.00-13664.84%
MTB200717P001350002020-06-22 6:44PM EDT135.0041.8631.4034.500.00-16072.66%
MTB200717P001400002020-06-22 6:44PM EDT140.0030.6136.4039.300.00-2170.00%
MTB200717P001450002020-06-22 6:44PM EDT145.0029.9741.9044.100.00-21140.00%
MTB200717P001500002020-06-22 6:44PM EDT150.0046.8046.6049.100.00-1780.00%
MTB200717P001550002020-06-22 6:44PM EDT155.0032.2551.7054.000.00-1330.00%
MTB200717P001600002020-06-22 6:44PM EDT160.0056.2156.7059.000.00-2100.00%
MTB200717P001650002020-06-22 6:44PM EDT165.0011.2061.8063.900.00-100.00%
MTB200717P001700002020-06-22 6:44PM EDT170.0046.9766.8068.900.00-170.00%
MTB200717P001850002020-06-22 6:44PM EDT185.0025.6281.8083.900.00-100.00%