Canada markets closed

M&T Bank Corporation (MTB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
162.33-0.79 (-0.48%)
At close: 04:04PM EDT
162.33 0.00 (0.00%)
After hours: 06:23PM EDT
In The Money
Show:ListStraddle
CallsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTB220715C001000002022-02-03 3:06PM EDT100.0075.8076.4080.000.00--0376.59%
MTB220715C001100002022-05-27 3:20PM EDT110.0070.5155.1057.800.00-60183.42%
MTB220715C001300002022-05-27 2:59PM EDT130.0050.1035.0038.200.00-254126.20%
MTB220715C001350002021-12-06 12:18PM EDT135.0025.9033.2035.100.00-510138.79%
MTB220715C001400002022-05-11 12:51PM EDT140.0029.7126.8028.100.00-50106.81%
MTB220715C001450002022-05-31 12:57PM EDT145.0036.7018.0018.500.00-101050.29%
MTB220715C001500002022-06-24 10:42AM EDT150.0017.3012.1014.900.00-21354.44%
MTB220715C001550002022-06-16 12:17PM EDT155.0010.709.4010.000.00-261742.16%
MTB220715C001600002022-06-29 1:52PM EDT160.006.206.006.40-3.00-32.61%28038.28%
MTB220715C001650002022-06-29 9:57AM EDT165.004.103.203.70-0.40-8.89%35836.00%
MTB220715C001700002022-06-29 2:32PM EDT170.001.721.601.90-0.58-25.22%923734.52%
MTB220715C001750002022-06-29 2:32PM EDT175.000.770.651.15-0.53-40.77%222536.99%
MTB220715C001800002022-06-28 11:30AM EDT180.000.500.200.50-0.09-15.25%266535.94%
MTB220715C001850002022-06-28 10:35AM EDT185.000.450.100.150.00-455033.59%
MTB220715C001900002022-06-29 2:15PM EDT190.000.100.000.15-0.11-52.38%334239.11%
MTB220715C001950002022-06-21 2:02PM EDT195.000.200.001.300.00-159858.67%
MTB220715C002000002022-06-16 12:46PM EDT200.000.250.000.750.00-198857.81%
MTB220715C002100002022-06-06 2:58PM EDT210.000.300.000.750.00-210268.26%
MTB220715C002200002022-04-13 3:50PM EDT220.000.220.000.500.00-13872.95%
MTB220715C002300002022-02-04 4:19PM EDT230.001.942.352.900.00-11132.01%
MTB220715C002400002022-02-04 2:40PM EDT240.001.251.602.000.00-23129.93%
MTB220715C002600002022-06-23 10:44AM EDT260.000.050.000.050.00-26442679.69%
PutsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTB220715P000750002022-06-23 10:47AM EDT75.000.050.000.050.00-112122132.81%
MTB220715P000800002022-06-23 10:40AM EDT80.000.050.000.050.00-3646121.88%
MTB220715P000900002022-06-23 11:22AM EDT90.000.050.001.800.00-2242171.48%
MTB220715P000950002022-04-25 10:16AM EDT95.000.420.001.950.00--10160.55%
MTB220715P001000002022-05-20 9:42AM EDT100.000.450.002.150.00-1014150.68%
MTB220715P001050002021-12-02 11:00AM EDT105.003.701.952.350.00--14163.82%
MTB220715P001100002022-04-13 10:36AM EDT110.001.050.201.600.00-1127120.75%
MTB220715P001150002022-06-28 2:02PM EDT115.000.080.001.450.00-110104.25%
MTB220715P001200002022-06-27 12:55PM EDT120.000.150.051.500.00-110794.97%
MTB220715P001250002022-06-15 11:40AM EDT125.000.250.001.400.00-17082.52%
MTB220715P001300002022-06-23 1:13PM EDT130.000.450.000.250.00-117152.34%
MTB220715P001350002022-06-23 10:12AM EDT135.000.600.000.350.00-577153.66%
MTB220715P001400002022-06-27 10:42AM EDT140.000.550.302.200.00-110762.18%
MTB220715P001450002022-06-16 3:19PM EDT145.002.250.700.950.00-2421447.12%
MTB220715P001500002022-06-29 2:32PM EDT150.001.290.951.50+0.15+13.16%221843.35%
MTB220715P001550002022-06-29 2:32PM EDT155.002.152.052.45+0.15+7.50%811840.26%
MTB220715P001600002022-06-29 3:52PM EDT160.003.503.504.00+0.55+18.64%437137.74%
MTB220715P001650002022-06-29 1:58PM EDT165.006.005.706.30+0.70+13.21%268635.47%
MTB220715P001700002022-06-24 2:38PM EDT170.007.479.009.500.00-144833.91%
MTB220715P001750002022-06-24 11:44AM EDT175.0010.0212.2014.200.00-119041.13%
MTB220715P001800002022-06-10 10:42AM EDT180.0015.9017.1018.800.00-15745.24%
MTB220715P001850002022-01-14 4:39PM EDT185.0016.8017.3018.500.00-270.00%
MTB220715P001900002022-03-14 12:04AM EDT190.0030.200.000.000.00--00.00%
MTB220715P002000002022-04-20 3:52PM EDT200.0026.8037.6040.500.00--077.69%
MTB220715P002100002022-01-24 1:13AM EDT210.0040.100.000.000.00--00.00%