MTB - M&T Bank Corporation
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJuly 17, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB200717C00085000 | 2020-06-22 6:44PM EDT | 85.00 | 25.00 | 17.20 | 19.20 | 0.00 | - | 3 | 0 | 116.99% |
| MTB200717C00090000 | 2020-06-22 6:44PM EDT | 90.00 | 22.90 | 12.80 | 14.50 | 0.00 | - | 2 | 3 | 99.76% |
| MTB200717C00095000 | 2020-07-01 2:08PM EDT | 95.00 | 8.80 | 6.90 | 7.90 | 0.00 | - | 1 | 18 | 54.35% |
| MTB200717C00100000 | 2020-07-02 1:42PM EDT | 100.00 | 4.70 | 3.70 | 4.50 | -0.40 | -7.84% | 1 | 180 | 50.32% |
| MTB200717C00105000 | 2020-07-02 3:14PM EDT | 105.00 | 1.95 | 1.65 | 2.10 | -0.80 | -29.09% | 104 | 147 | 50.64% |
| MTB200717C00110000 | 2020-07-02 3:49PM EDT | 110.00 | 0.79 | 0.55 | 0.85 | -1.01 | -56.11% | 28 | 50 | 48.76% |
| MTB200717C00115000 | 2020-07-01 10:30AM EDT | 115.00 | 0.90 | 0.10 | 0.35 | 0.00 | - | 7 | 146 | 49.76% |
| MTB200717C00120000 | 2020-07-02 10:06AM EDT | 120.00 | 0.25 | 0.00 | 0.25 | -0.10 | -28.57% | 10 | 285 | 50.10% |
| MTB200717C00125000 | 2020-06-29 12:09PM EDT | 125.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 293 | 59.38% |
| MTB200717C00130000 | 2020-06-15 12:50PM EDT | 130.00 | 1.40 | 0.00 | 0.25 | 0.00 | - | 2 | 71 | 67.97% |
| MTB200717C00135000 | 2020-07-01 10:16AM EDT | 135.00 | 0.85 | 0.00 | 0.25 | 0.00 | - | 369 | 219 | 76.17% |
| MTB200717C00140000 | 2020-06-16 9:50AM EDT | 140.00 | 0.85 | 0.00 | 0.25 | 0.00 | - | 2 | 44 | 83.79% |
| MTB200717C00145000 | 2020-06-22 6:44PM EDT | 145.00 | 2.90 | 0.00 | 0.30 | 0.00 | - | 9 | 32 | 93.75% |
| MTB200717C00150000 | 2020-06-17 11:47AM EDT | 150.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 5 | 13 | 98.05% |
| MTB200717C00155000 | 2020-06-22 6:44PM EDT | 155.00 | 1.25 | 0.00 | 0.25 | 0.00 | - | - | 81 | 104.69% |
| MTB200717C00160000 | 2020-06-22 6:44PM EDT | 160.00 | 0.60 | 0.00 | 0.25 | 0.00 | - | 4 | 77 | 111.13% |
| MTB200717C00165000 | 2020-06-22 6:44PM EDT | 165.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 4 | 17 | 117.19% |
| MTB200717C00170000 | 2020-06-22 6:44PM EDT | 170.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 1 | 25 | 123.05% |
| MTB200717C00175000 | 2020-06-22 6:44PM EDT | 175.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 33 | 128.91% |
| MTB200717C00180000 | 2020-06-22 6:44PM EDT | 180.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | 2 | 184 | 134.18% |
| MTB200717C00185000 | 2020-06-22 6:44PM EDT | 185.00 | 1.55 | 0.00 | 0.25 | 0.00 | - | 2 | 117 | 139.45% |
| MTB200717C00190000 | 2020-06-22 6:44PM EDT | 190.00 | 0.60 | 0.05 | 0.25 | 0.00 | - | 20 | 40 | 148.05% |
| MTB200717C00195000 | 2020-06-22 6:44PM EDT | 195.00 | 0.37 | 0.50 | 0.25 | 0.00 | - | 30 | 57 | 174.32% |
| MTB200717C00200000 | 2020-06-22 6:44PM EDT | 200.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 139.06% |
PutsforJuly 17, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB200717P00055000 | 2020-06-22 6:44PM EDT | 55.00 | 3.70 | 0.05 | 0.55 | 0.00 | - | - | 280 | 172.66% |
| MTB200717P00065000 | 2020-06-22 6:44PM EDT | 65.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 5 | 5 | 153.71% |
| MTB200717P00070000 | 2020-06-22 6:44PM EDT | 70.00 | 2.61 | 0.10 | 0.30 | 0.00 | - | 2 | 52 | 103.32% |
| MTB200717P00075000 | 2020-06-30 12:50PM EDT | 75.00 | 0.17 | 0.10 | 0.25 | 0.00 | - | 1 | 5 | 84.18% |
| MTB200717P00080000 | 2020-07-02 3:54PM EDT | 80.00 | 0.30 | 0.20 | 0.35 | -0.75 | -71.43% | 21 | 31 | 74.61% |
| MTB200717P00085000 | 2020-07-01 10:11AM EDT | 85.00 | 0.50 | 0.45 | 0.65 | 0.00 | - | 4 | 146 | 68.85% |
| MTB200717P00090000 | 2020-07-02 3:56PM EDT | 90.00 | 1.05 | 0.85 | 1.15 | -0.20 | -16.00% | 34 | 598 | 61.62% |
| MTB200717P00095000 | 2020-07-02 3:36PM EDT | 95.00 | 1.80 | 1.65 | 2.05 | -0.35 | -16.28% | 13 | 48 | 54.98% |
| MTB200717P00100000 | 2020-07-02 3:14PM EDT | 100.00 | 3.60 | 3.10 | 3.80 | 0.00 | - | 6 | 334 | 54.18% |
| MTB200717P00105000 | 2020-06-30 11:50AM EDT | 105.00 | 4.90 | 6.00 | 6.70 | 0.00 | - | 3 | 59 | 53.35% |
| MTB200717P00110000 | 2020-06-29 2:11PM EDT | 110.00 | 10.20 | 9.40 | 10.80 | 0.00 | - | 1 | 145 | 58.84% |
| MTB200717P00115000 | 2020-06-18 10:59AM EDT | 115.00 | 9.20 | 12.90 | 15.40 | 0.00 | - | 1 | 24 | 66.55% |
| MTB200717P00120000 | 2020-06-08 10:31AM EDT | 120.00 | 6.00 | 15.20 | 18.60 | 0.00 | - | 11 | 56 | 0.00% |
| MTB200717P00125000 | 2020-06-24 11:41AM EDT | 125.00 | 22.20 | 22.90 | 26.10 | 0.00 | - | 1 | 169 | 56.45% |
| MTB200717P00130000 | 2020-06-15 10:00AM EDT | 130.00 | 25.42 | 28.10 | 30.90 | 0.00 | - | 1 | 36 | 64.84% |
| MTB200717P00135000 | 2020-06-22 6:44PM EDT | 135.00 | 41.86 | 31.40 | 34.50 | 0.00 | - | 16 | 0 | 72.66% |
| MTB200717P00140000 | 2020-06-22 6:44PM EDT | 140.00 | 30.61 | 36.40 | 39.30 | 0.00 | - | 2 | 17 | 0.00% |
| MTB200717P00145000 | 2020-06-22 6:44PM EDT | 145.00 | 29.97 | 41.90 | 44.10 | 0.00 | - | 2 | 114 | 0.00% |
| MTB200717P00150000 | 2020-06-22 6:44PM EDT | 150.00 | 46.80 | 46.60 | 49.10 | 0.00 | - | 1 | 78 | 0.00% |
| MTB200717P00155000 | 2020-06-22 6:44PM EDT | 155.00 | 32.25 | 51.70 | 54.00 | 0.00 | - | 1 | 33 | 0.00% |
| MTB200717P00160000 | 2020-06-22 6:44PM EDT | 160.00 | 56.21 | 56.70 | 59.00 | 0.00 | - | 2 | 10 | 0.00% |
| MTB200717P00165000 | 2020-06-22 6:44PM EDT | 165.00 | 11.20 | 61.80 | 63.90 | 0.00 | - | 1 | 0 | 0.00% |
| MTB200717P00170000 | 2020-06-22 6:44PM EDT | 170.00 | 46.97 | 66.80 | 68.90 | 0.00 | - | 1 | 7 | 0.00% |
| MTB200717P00185000 | 2020-06-22 6:44PM EDT | 185.00 | 25.62 | 81.80 | 83.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.