MTB - M&T Bank Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTB230616C000750002023-04-20 11:15AM EDT75.0051.6144.2049.000.00--40.00%
MTB230616C000800002023-04-17 11:34AM EDT80.0044.5037.5042.000.00-110.00%
MTB230616C000850002023-05-03 3:51PM EDT85.0031.700.000.000.00-100.00%
MTB230616C000900002023-03-17 1:59PM EDT90.0036.0027.6028.900.00-550.00%
MTB230616C001000002023-05-15 2:02PM EDT100.0016.500.000.000.00-580.00%
MTB230616C001050002023-05-22 10:00AM EDT105.0017.000.000.000.00-150.00%
MTB230616C001100002023-05-18 2:58PM EDT110.0013.250.000.000.00-5270.00%
MTB230616C001150002023-05-30 3:30PM EDT115.0010.560.000.000.00-22450.00%
MTB230616C001200002023-05-30 3:46PM EDT120.006.960.000.000.00-367400.00%
MTB230616C001250002023-05-30 3:25PM EDT125.003.500.000.000.00-6562,3920.00%
MTB230616C001300002023-05-30 3:54PM EDT130.001.650.000.000.00-331,4243.13%
MTB230616C001350002023-05-30 2:23PM EDT135.000.420.000.000.00-91,4386.25%
MTB230616C001400002023-05-30 3:30PM EDT140.000.110.000.000.00-117112.50%
MTB230616C001450002023-05-30 2:36PM EDT145.000.090.000.000.00-118912.50%
MTB230616C001500002023-05-23 9:35AM EDT150.000.050.000.000.00-1032325.00%
MTB230616C001550002023-05-04 3:36PM EDT155.000.300.000.000.00-27534925.00%
MTB230616C001600002023-05-19 10:42AM EDT160.000.070.000.000.00-11,22625.00%
MTB230616C001650002023-05-19 11:25AM EDT165.000.310.000.000.00-112325.00%
MTB230616C001700002023-05-19 10:42AM EDT170.000.040.000.000.00-123325.00%
MTB230616C001750002023-05-26 3:31PM EDT175.000.020.000.000.00-17925.00%
MTB230616C001800002023-05-05 11:20AM EDT180.000.150.000.000.00-3443225.00%
MTB230616C001850002023-04-17 3:49PM EDT185.000.420.000.750.00-431596.58%
MTB230616C001900002022-12-06 3:18PM EDT190.003.940.951.450.00-29127.64%
MTB230616C001950002023-05-23 9:50AM EDT195.000.100.000.000.00-23450.00%
MTB230616C002000002023-01-26 1:52PM EDT200.000.550.001.750.00-9115130.18%
MTB230616C002100002023-01-26 4:31PM EDT210.000.090.001.750.00-532140.33%
MTB230616C002200002022-12-05 11:24AM EDT220.001.000.001.950.00-2052152.93%
MTB230616C002300002022-11-28 3:38PM EDT230.000.830.002.200.00-12165.82%
MTB230616C002400002022-12-07 3:54PM EDT240.000.560.001.850.00-196168.85%
MTB230616C002500002022-11-28 3:38PM EDT250.000.220.002.150.00-176181.84%
MTB230616C002800002022-11-04 9:30AM EDT280.000.080.002.200.00-12204.79%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTB230616P000600002023-05-16 3:23PM EDT60.000.250.000.000.00-213450.00%
MTB230616P000650002023-05-17 1:25PM EDT65.000.210.000.000.00-311450.00%
MTB230616P000700002023-05-15 11:33AM EDT70.000.600.000.000.00-5818350.00%
MTB230616P000750002023-05-30 11:51AM EDT75.000.050.000.000.00-162550.00%
MTB230616P000800002023-05-30 1:01PM EDT80.000.120.000.000.00-126650.00%
MTB230616P000850002023-05-30 11:32AM EDT85.000.150.000.000.00-311950.00%
MTB230616P000900002023-05-30 9:31AM EDT90.000.480.000.000.00-156625.00%
MTB230616P000950002023-05-26 1:18PM EDT95.000.390.000.000.00-2196925.00%
MTB230616P001000002023-05-30 3:09PM EDT100.000.500.000.000.00-8483925.00%
MTB230616P001050002023-05-30 3:00PM EDT105.000.700.000.000.00-7266325.00%
MTB230616P001100002023-05-30 2:31PM EDT110.001.180.000.000.00-1111,65612.50%
MTB230616P001150002023-05-30 3:57PM EDT115.001.550.000.000.00-6765812.50%
MTB230616P001200002023-05-30 1:46PM EDT120.003.420.000.000.00-61,5696.25%
MTB230616P001250002023-05-30 3:10PM EDT125.004.800.000.000.00-5031,7750.39%
MTB230616P001300002023-05-25 10:43AM EDT130.0011.300.000.000.00-13800.00%
MTB230616P001350002023-05-01 2:19PM EDT135.0014.560.000.000.00-54700.00%
MTB230616P001400002023-05-22 2:37PM EDT140.0017.950.000.000.00-11620.00%
MTB230616P001450002023-05-26 1:15PM EDT145.0023.750.000.000.00-1770.00%
MTB230616P001500002023-05-17 9:39AM EDT150.0034.980.000.000.00-11,1910.00%
MTB230616P001550002023-03-30 1:08PM EDT155.0036.7228.9031.200.00-114356.74%
MTB230616P001600002023-05-01 12:16PM EDT160.0037.400.000.000.00-19830.00%
MTB230616P001650002023-03-06 4:10PM EDT165.0014.7046.2048.400.00-165177.54%
MTB230616P001700002023-04-21 9:55AM EDT170.0046.6347.5052.000.00-470157.93%
MTB230616P001750002023-03-09 4:16PM EDT175.0042.2056.2059.100.00-140199.66%
MTB230616P001800002023-02-08 1:08PM EDT180.0022.0847.6050.700.00-11000.00%
MTB230616P001850002022-11-18 4:40PM EDT185.0022.6033.6036.800.00-1200.00%
MTB230616P001900002022-08-16 11:43AM EDT190.0019.2019.0022.600.00-25340.00%
MTB230616P001950002022-12-15 4:44PM EDT195.0055.0043.5048.000.00-100.00%