Canada markets closed

M&T Bank Corporation (MTB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
136.91-1.53 (-1.11%)
At close: 04:00PM EST
136.75 -0.16 (-0.12%)
After hours: 07:50PM EST
In The Money
Show:ListStraddle
CallsforMarch 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTB240315C001050002024-02-26 3:52PM EST105.0030.4129.7034.500.00-1071.68%
MTB240315C001200002024-02-07 2:30PM EST120.0012.7015.0019.700.00--087.62%
MTB240315C001250002024-02-27 1:41PM EST125.0013.3810.5013.600.00-1056.76%
MTB240315C001300002024-02-26 2:50PM EST130.006.158.008.800.00-4043.48%
MTB240315C001350002024-03-01 3:51PM EST135.004.554.204.80-0.46-9.18%2747735.47%
MTB240315C001400002024-03-01 10:49AM EST140.002.402.102.30+0.07+3.00%236833.64%
MTB240315C001450002024-03-01 2:20PM EST145.000.900.701.20+0.10+12.50%111,13536.45%
MTB240315C001500002024-03-01 9:46AM EST150.000.160.050.40+0.01+6.67%223334.62%
MTB240315C001550002024-02-27 3:48PM EST155.000.100.050.250.00-113139.21%
MTB240315C001600002024-02-16 10:03AM EST160.000.400.001.400.00-9953958.98%
MTB240315C001650002024-02-16 10:05AM EST165.000.150.001.350.00-9910166.70%
PutsforMarch 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTB240315P000700002024-02-12 2:07PM EST70.000.040.000.150.00-1030142.97%
MTB240315P000750002024-02-07 10:55AM EST75.000.050.000.150.00--10129.30%
MTB240315P000800002024-02-15 9:46AM EST80.000.050.001.100.00-38158.69%
MTB240315P000900002024-02-20 3:30PM EST90.000.050.000.050.00-206582.03%
MTB240315P000950002024-02-16 10:39AM EST95.000.150.000.150.00-1282.42%
MTB240315P001000002024-02-20 3:05PM EST100.000.100.000.150.00-101572.07%
MTB240315P001050002024-02-28 2:38PM EST105.000.120.000.25+0.04+50.00%118166.99%
MTB240315P001100002024-02-27 1:06PM EST110.000.050.000.250.00-115756.64%
MTB240315P001150002024-03-01 3:44PM EST115.000.080.050.20-0.02-20.00%208950.78%
MTB240315P001200002024-03-01 3:43PM EST120.000.180.150.20+0.08+80.00%23580440.33%
MTB240315P001250002024-03-01 1:51PM EST125.000.400.350.45+0.15+60.00%998636.48%
MTB240315P001300002024-03-01 10:00AM EST130.000.950.901.10+0.20+26.67%19931033.86%
MTB240315P001350002024-03-01 10:49AM EST135.002.402.302.55+0.15+6.67%2417332.20%
MTB240315P001400002024-03-01 2:01PM EST140.004.484.805.10-0.42-8.57%23031730.79%
MTB240315P001450002024-02-29 1:21PM EST145.008.518.109.500.00-12939.04%
MTB240315P001500002024-02-01 12:09PM EST150.0020.0011.9014.400.00--1549.78%