M&T Bank Corporation (MTB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
159.88+0.12 (+0.08%)
At close: 4:03PM EDT
159.60 -0.28 (-0.18%)
After hours: 05:35PM EDT
After hours: 05:35PM EDT
CallsforNovember 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB211119C00125000 | 2021-09-28 10:26AM EDT | 125.00 | 29.80 | 33.00 | 37.50 | 0.00 | - | 14 | 2 | 53.13% |
| MTB211119C00130000 | 2021-09-28 9:30AM EDT | 130.00 | 29.90 | 27.70 | 32.40 | 0.00 | - | 5 | 10 | 76.51% |
| MTB211119C00135000 | 2021-09-24 12:13PM EDT | 135.00 | 12.52 | 23.10 | 27.80 | 0.00 | - | 2 | 8 | 70.54% |
| MTB211119C00140000 | 2021-09-27 1:27PM EDT | 140.00 | 17.50 | 18.20 | 23.00 | 0.00 | - | 1 | 43 | 62.21% |
| MTB211119C00145000 | 2021-10-04 10:04AM EDT | 145.00 | 8.99 | 15.30 | 18.50 | 0.00 | - | 1 | 65 | 55.77% |
| MTB211119C00150000 | 2021-10-21 10:02AM EDT | 150.00 | 10.44 | 11.00 | 14.00 | 0.00 | - | 2 | 106 | 48.35% |
| MTB211119C00155000 | 2021-10-21 2:08PM EDT | 155.00 | 7.40 | 7.30 | 7.90 | 0.00 | - | 50 | 691 | 29.81% |
| MTB211119C00160000 | 2021-10-22 2:38PM EDT | 160.00 | 4.40 | 4.20 | 4.70 | 0.00 | - | 107 | 493 | 27.43% |
| MTB211119C00165000 | 2021-10-22 3:46PM EDT | 165.00 | 2.29 | 2.15 | 2.70 | -0.01 | -0.43% | 26 | 231 | 27.44% |
| MTB211119C00170000 | 2021-10-22 3:48PM EDT | 170.00 | 1.15 | 1.00 | 2.50 | -0.10 | -8.00% | 314 | 45 | 35.28% |
| MTB211119C00175000 | 2021-10-21 1:02PM EDT | 175.00 | 0.60 | 0.35 | 3.00 | +0.14 | +30.43% | 1 | 18 | 46.89% |
| MTB211119C00180000 | 2021-10-20 2:32PM EDT | 180.00 | 0.45 | 0.00 | 2.25 | +0.20 | +80.00% | 1 | 12 | 48.50% |
PutsforNovember 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB211119P00100000 | 2021-10-21 11:39AM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 35 | 69.53% |
| MTB211119P00105000 | 2021-10-19 3:20PM EDT | 105.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 23 | 72.46% |
| MTB211119P00110000 | 2021-10-21 11:35AM EDT | 110.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 8 | 18 | 52.34% |
| MTB211119P00115000 | 2021-10-21 3:08PM EDT | 115.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | 12 | 21 | 58.40% |
| MTB211119P00120000 | 2021-10-21 2:12PM EDT | 120.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 7 | 27 | 51.76% |
| MTB211119P00125000 | 2021-10-20 10:31AM EDT | 125.00 | 0.40 | 0.05 | 3.10 | 0.00 | - | 17 | 108 | 74.78% |
| MTB211119P00130000 | 2021-10-21 10:25AM EDT | 130.00 | 0.40 | 0.10 | 3.10 | 0.00 | - | 3 | 39 | 66.06% |
| MTB211119P00135000 | 2021-10-21 2:59PM EDT | 135.00 | 0.68 | 0.35 | 0.75 | 0.00 | - | 11 | 85 | 46.05% |
| MTB211119P00140000 | 2021-10-20 3:46PM EDT | 140.00 | 0.77 | 0.55 | 1.95 | -0.08 | -9.41% | 1 | 54 | 51.76% |
| MTB211119P00145000 | 2021-10-22 2:18PM EDT | 145.00 | 1.24 | 0.70 | 2.00 | +0.14 | +12.73% | 2 | 187 | 42.93% |
| MTB211119P00150000 | 2021-10-21 12:19PM EDT | 150.00 | 1.90 | 1.40 | 1.70 | -0.40 | -17.39% | 4 | 59 | 31.06% |
| MTB211119P00155000 | 2021-10-22 12:47PM EDT | 155.00 | 3.21 | 2.55 | 3.10 | -0.19 | -5.59% | 23 | 80 | 30.32% |
© 2021 Verizon Media. All rights reserved.
