Canada Markets open in 18 mins

M&T Bank Corporation (MTB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
177.30+0.18 (+0.10%)
At close: 04:04PM EDT
174.72 -2.58 (-1.46%)
Pre-Market: 07:06AM EDT
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTB221021C001200002022-07-05 10:03AM EDT120.0037.2255.9059.100.00--173.93%
MTB221021C001400002022-07-26 3:50PM EDT140.0033.3145.8048.800.00--86150.83%
MTB221021C001450002022-08-10 1:15PM EDT145.0040.9541.6044.50+27.03+194.18%-31143.51%
MTB221021C001500002022-07-26 3:48PM EDT150.0024.0036.8039.900.00--38132.74%
MTB221021C001550002022-08-04 11:14AM EDT155.0024.3032.5034.600.00--37121.27%
MTB221021C001600002022-08-10 11:48AM EDT160.0026.0027.6030.30+8.92+52.22%373110.96%
MTB221021C001650002022-08-05 10:35AM EDT165.0016.8824.0025.800.00--11103.66%
MTB221021C001700002022-08-10 1:15PM EDT170.0019.0520.4021.60+3.05+19.06%192896.53%
MTB221021C001750002022-08-11 11:13AM EDT175.0017.4016.4018.20+5.54+46.71%15589.67%
MTB221021C001800002022-08-11 10:54AM EDT180.0013.6013.2014.00+4.50+49.45%113881.74%
MTB221021C001850002022-08-11 12:00PM EDT185.0010.4010.1012.10+3.15+43.45%2146279.09%
MTB221021C001900002022-08-10 10:14AM EDT190.006.397.608.70+1.02+18.99%114672.33%
MTB221021C001950002022-08-10 1:20PM EDT195.005.005.606.10+1.60+47.06%119267.35%
MTB221021C002000002022-08-11 10:15AM EDT200.004.273.904.30+1.77+70.80%147063.60%
MTB221021C002100002022-08-11 12:50PM EDT210.001.901.652.20+1.09+134.57%437958.98%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTB221021P001100002022-07-18 12:57PM EDT110.000.900.000.800.00--1298.63%
MTB221021P001150002022-07-11 9:44AM EDT115.001.650.001.800.00--112105.71%
MTB221021P001200002022-07-28 11:35AM EDT120.001.000.000.600.00--2078.86%
MTB221021P001250002022-08-10 12:13PM EDT125.000.250.250.95-0.30-54.55%28681.35%
MTB221021P001300002022-07-08 2:56PM EDT130.003.100.601.500.00--1,03483.25%
MTB221021P001350002022-07-21 10:28AM EDT135.002.390.002.250.00--676.32%
MTB221021P001400002022-08-04 10:23AM EDT140.001.500.252.500.00--11871.95%
MTB221021P001450002022-08-01 3:19PM EDT145.002.070.751.300.00--43558.84%
MTB221021P001500002022-08-10 3:22PM EDT150.001.591.051.65-0.61-27.73%128855.27%
MTB221021P001550002022-08-10 3:35PM EDT155.001.951.652.15-1.65-45.83%-3352.87%
MTB221021P001600002022-08-10 3:35PM EDT160.002.602.152.70-1.10-29.73%212750.88%
MTB221021P001650002022-08-10 3:35PM EDT165.003.402.853.30-5.30-60.92%-4445.68%
MTB221021P001700002022-08-05 3:02PM EDT170.006.233.704.500.00--5342.81%
MTB221021P001750002022-08-11 11:55AM EDT175.005.704.905.70-1.90-25.00%51837.68%
MTB221021P001800002022-08-09 2:54PM EDT180.0010.106.407.800.00-103434.82%
MTB221021P001850002022-08-11 2:18PM EDT185.008.608.509.00+8.60-91021.78%