Canada markets close in 1 hour 36 minutes

M&T Bank Corporation (MTB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
159.17+1.39 (+0.88%)
As of 02:24PM EST. Market open.
In The Money
Show:ListStraddle
CallsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTB230217C001350002023-01-06 1:40PM EST135.0017.0022.3026.400.00-12252.15%
MTB230217C001400002023-01-20 3:26PM EST140.0015.5418.0020.600.00-10071.24%
MTB230217C001450002023-02-06 9:50AM EST145.0013.8013.3015.600.00-35457.52%
MTB230217C001500002023-02-07 12:53PM EST150.0011.029.1010.40+1.02+10.20%112940.80%
MTB230217C001550002023-02-07 12:28PM EST155.005.405.005.80+0.80+17.39%1066930.37%
MTB230217C001600002023-02-07 1:32PM EST160.001.802.052.35-0.05-2.70%259224.83%
MTB230217C001650002023-02-07 12:46PM EST165.000.600.350.70+0.28+87.50%213523.68%
MTB230217C001700002023-01-26 12:25PM EST170.000.200.050.250.00-34226.27%
MTB230217C001750002023-02-01 11:27AM EST175.000.200.000.750.00-1445.70%
MTB230217C001800002023-02-06 9:44AM EST180.000.050.000.100.00-2236.13%
PutsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTB230217P001050002023-01-24 3:43PM EST105.000.020.000.750.00-12130.27%
MTB230217P001100002022-12-19 10:21AM EST110.000.800.002.250.00--1147.56%
MTB230217P001150002023-02-02 1:42PM EST115.000.050.000.100.00-5778.13%
MTB230217P001200002023-01-26 3:57PM EST120.000.050.050.750.00-11894.82%
MTB230217P001250002023-01-31 2:55PM EST125.000.040.000.750.00-2682.28%
MTB230217P001300002023-02-06 2:26PM EST130.000.200.000.350.00-389561.72%
MTB230217P001350002023-02-06 11:18AM EST135.000.150.000.750.00-111660.16%
MTB230217P001400002023-01-26 9:40AM EST140.000.250.100.750.00-270250.73%
MTB230217P001450002023-02-06 12:18PM EST145.000.290.150.300.00-333636.48%
MTB230217P001500002023-02-07 12:49PM EST150.000.370.400.60-0.33-47.14%126131.54%
MTB230217P001550002023-02-07 11:43AM EST155.001.200.901.30-1.55-56.36%924426.88%
MTB230217P001600002023-01-24 10:18AM EST160.006.752.652.950.00-11122.74%
MTB230217P001650002023-01-18 2:16PM EST165.0018.606.007.400.00--633.81%
MTB230217P001700002023-01-20 3:26PM EST170.0015.929.6011.900.00-4040.28%