M&T Bank Corporation (MTB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
Pre-Market:
CallsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB221021C00120000 | 2022-07-05 10:03AM EDT | 120.00 | 37.22 | 55.90 | 59.10 | 0.00 | - | - | 1 | 73.93% |
| MTB221021C00140000 | 2022-07-26 3:50PM EDT | 140.00 | 33.31 | 45.80 | 48.80 | 0.00 | - | - | 86 | 150.83% |
| MTB221021C00145000 | 2022-08-10 1:15PM EDT | 145.00 | 40.95 | 41.60 | 44.50 | +27.03 | +194.18% | - | 31 | 143.51% |
| MTB221021C00150000 | 2022-07-26 3:48PM EDT | 150.00 | 24.00 | 36.80 | 39.90 | 0.00 | - | - | 38 | 132.74% |
| MTB221021C00155000 | 2022-08-04 11:14AM EDT | 155.00 | 24.30 | 32.50 | 34.60 | 0.00 | - | - | 37 | 121.27% |
| MTB221021C00160000 | 2022-08-10 11:48AM EDT | 160.00 | 26.00 | 27.60 | 30.30 | +8.92 | +52.22% | 3 | 73 | 110.96% |
| MTB221021C00165000 | 2022-08-05 10:35AM EDT | 165.00 | 16.88 | 24.00 | 25.80 | 0.00 | - | - | 11 | 103.66% |
| MTB221021C00170000 | 2022-08-10 1:15PM EDT | 170.00 | 19.05 | 20.40 | 21.60 | +3.05 | +19.06% | 19 | 28 | 96.53% |
| MTB221021C00175000 | 2022-08-11 11:13AM EDT | 175.00 | 17.40 | 16.40 | 18.20 | +5.54 | +46.71% | 1 | 55 | 89.67% |
| MTB221021C00180000 | 2022-08-11 10:54AM EDT | 180.00 | 13.60 | 13.20 | 14.00 | +4.50 | +49.45% | 1 | 138 | 81.74% |
| MTB221021C00185000 | 2022-08-11 12:00PM EDT | 185.00 | 10.40 | 10.10 | 12.10 | +3.15 | +43.45% | 21 | 462 | 79.09% |
| MTB221021C00190000 | 2022-08-10 10:14AM EDT | 190.00 | 6.39 | 7.60 | 8.70 | +1.02 | +18.99% | 1 | 146 | 72.33% |
| MTB221021C00195000 | 2022-08-10 1:20PM EDT | 195.00 | 5.00 | 5.60 | 6.10 | +1.60 | +47.06% | 1 | 192 | 67.35% |
| MTB221021C00200000 | 2022-08-11 10:15AM EDT | 200.00 | 4.27 | 3.90 | 4.30 | +1.77 | +70.80% | 1 | 470 | 63.60% |
| MTB221021C00210000 | 2022-08-11 12:50PM EDT | 210.00 | 1.90 | 1.65 | 2.20 | +1.09 | +134.57% | 4 | 379 | 58.98% |
PutsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB221021P00110000 | 2022-07-18 12:57PM EDT | 110.00 | 0.90 | 0.00 | 0.80 | 0.00 | - | - | 12 | 98.63% |
| MTB221021P00115000 | 2022-07-11 9:44AM EDT | 115.00 | 1.65 | 0.00 | 1.80 | 0.00 | - | - | 112 | 105.71% |
| MTB221021P00120000 | 2022-07-28 11:35AM EDT | 120.00 | 1.00 | 0.00 | 0.60 | 0.00 | - | - | 20 | 78.86% |
| MTB221021P00125000 | 2022-08-10 12:13PM EDT | 125.00 | 0.25 | 0.25 | 0.95 | -0.30 | -54.55% | 2 | 86 | 81.35% |
| MTB221021P00130000 | 2022-07-08 2:56PM EDT | 130.00 | 3.10 | 0.60 | 1.50 | 0.00 | - | - | 1,034 | 83.25% |
| MTB221021P00135000 | 2022-07-21 10:28AM EDT | 135.00 | 2.39 | 0.00 | 2.25 | 0.00 | - | - | 6 | 76.32% |
| MTB221021P00140000 | 2022-08-04 10:23AM EDT | 140.00 | 1.50 | 0.25 | 2.50 | 0.00 | - | - | 118 | 71.95% |
| MTB221021P00145000 | 2022-08-01 3:19PM EDT | 145.00 | 2.07 | 0.75 | 1.30 | 0.00 | - | - | 435 | 58.84% |
| MTB221021P00150000 | 2022-08-10 3:22PM EDT | 150.00 | 1.59 | 1.05 | 1.65 | -0.61 | -27.73% | 1 | 288 | 55.27% |
| MTB221021P00155000 | 2022-08-10 3:35PM EDT | 155.00 | 1.95 | 1.65 | 2.15 | -1.65 | -45.83% | - | 33 | 52.87% |
| MTB221021P00160000 | 2022-08-10 3:35PM EDT | 160.00 | 2.60 | 2.15 | 2.70 | -1.10 | -29.73% | 2 | 127 | 50.88% |
| MTB221021P00165000 | 2022-08-10 3:35PM EDT | 165.00 | 3.40 | 2.85 | 3.30 | -5.30 | -60.92% | - | 44 | 45.68% |
| MTB221021P00170000 | 2022-08-05 3:02PM EDT | 170.00 | 6.23 | 3.70 | 4.50 | 0.00 | - | - | 53 | 42.81% |
| MTB221021P00175000 | 2022-08-11 11:55AM EDT | 175.00 | 5.70 | 4.90 | 5.70 | -1.90 | -25.00% | 5 | 18 | 37.68% |
| MTB221021P00180000 | 2022-08-09 2:54PM EDT | 180.00 | 10.10 | 6.40 | 7.80 | 0.00 | - | 10 | 34 | 34.82% |
| MTB221021P00185000 | 2022-08-11 2:18PM EDT | 185.00 | 8.60 | 8.50 | 9.00 | +8.60 | - | 9 | 10 | 21.78% |
© 2022 Yahoo. All rights reserved.
