M&T Bank Corporation (MTB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:24PM EST. Market open.
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB230217C00135000 | 2023-01-06 1:40PM EST | 135.00 | 17.00 | 22.30 | 26.40 | 0.00 | - | 1 | 22 | 52.15% |
| MTB230217C00140000 | 2023-01-20 3:26PM EST | 140.00 | 15.54 | 18.00 | 20.60 | 0.00 | - | 10 | 0 | 71.24% |
| MTB230217C00145000 | 2023-02-06 9:50AM EST | 145.00 | 13.80 | 13.30 | 15.60 | 0.00 | - | 3 | 54 | 57.52% |
| MTB230217C00150000 | 2023-02-07 12:53PM EST | 150.00 | 11.02 | 9.10 | 10.40 | +1.02 | +10.20% | 1 | 129 | 40.80% |
| MTB230217C00155000 | 2023-02-07 12:28PM EST | 155.00 | 5.40 | 5.00 | 5.80 | +0.80 | +17.39% | 10 | 669 | 30.37% |
| MTB230217C00160000 | 2023-02-07 1:32PM EST | 160.00 | 1.80 | 2.05 | 2.35 | -0.05 | -2.70% | 2 | 592 | 24.83% |
| MTB230217C00165000 | 2023-02-07 12:46PM EST | 165.00 | 0.60 | 0.35 | 0.70 | +0.28 | +87.50% | 2 | 135 | 23.68% |
| MTB230217C00170000 | 2023-01-26 12:25PM EST | 170.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 3 | 42 | 26.27% |
| MTB230217C00175000 | 2023-02-01 11:27AM EST | 175.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 45.70% |
| MTB230217C00180000 | 2023-02-06 9:44AM EST | 180.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 36.13% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB230217P00105000 | 2023-01-24 3:43PM EST | 105.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 130.27% |
| MTB230217P00110000 | 2022-12-19 10:21AM EST | 110.00 | 0.80 | 0.00 | 2.25 | 0.00 | - | - | 1 | 147.56% |
| MTB230217P00115000 | 2023-02-02 1:42PM EST | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 7 | 78.13% |
| MTB230217P00120000 | 2023-01-26 3:57PM EST | 120.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 18 | 94.82% |
| MTB230217P00125000 | 2023-01-31 2:55PM EST | 125.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 82.28% |
| MTB230217P00130000 | 2023-02-06 2:26PM EST | 130.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 38 | 95 | 61.72% |
| MTB230217P00135000 | 2023-02-06 11:18AM EST | 135.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 116 | 60.16% |
| MTB230217P00140000 | 2023-01-26 9:40AM EST | 140.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 2 | 702 | 50.73% |
| MTB230217P00145000 | 2023-02-06 12:18PM EST | 145.00 | 0.29 | 0.15 | 0.30 | 0.00 | - | 3 | 336 | 36.48% |
| MTB230217P00150000 | 2023-02-07 12:49PM EST | 150.00 | 0.37 | 0.40 | 0.60 | -0.33 | -47.14% | 1 | 261 | 31.54% |
| MTB230217P00155000 | 2023-02-07 11:43AM EST | 155.00 | 1.20 | 0.90 | 1.30 | -1.55 | -56.36% | 9 | 244 | 26.88% |
| MTB230217P00160000 | 2023-01-24 10:18AM EST | 160.00 | 6.75 | 2.65 | 2.95 | 0.00 | - | 1 | 11 | 22.74% |
| MTB230217P00165000 | 2023-01-18 2:16PM EST | 165.00 | 18.60 | 6.00 | 7.40 | 0.00 | - | - | 6 | 33.81% |
| MTB230217P00170000 | 2023-01-20 3:26PM EST | 170.00 | 15.92 | 9.60 | 11.90 | 0.00 | - | 4 | 0 | 40.28% |
© 2023 Yahoo. All rights reserved.
