Canada markets closed

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
In The Money
Show:ListStraddle
CallsforNovember 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTB211119C001250002021-09-28 10:26AM EDT125.0029.8033.0037.500.00-14253.13%
MTB211119C001300002021-09-28 9:30AM EDT130.0029.9027.7032.400.00-51076.51%
MTB211119C001350002021-09-24 12:13PM EDT135.0012.5223.1027.800.00-2870.54%
MTB211119C001400002021-09-27 1:27PM EDT140.0017.5018.2023.000.00-14362.21%
MTB211119C001450002021-10-04 10:04AM EDT145.008.9915.3018.500.00-16555.77%
MTB211119C001500002021-10-21 10:02AM EDT150.0010.4411.0014.000.00-210648.35%
MTB211119C001550002021-10-21 2:08PM EDT155.007.407.307.900.00-5069129.81%
MTB211119C001600002021-10-22 2:38PM EDT160.004.404.204.700.00-10749327.43%
MTB211119C001650002021-10-22 3:46PM EDT165.002.292.152.70-0.01-0.43%2623127.44%
MTB211119C001700002021-10-22 3:48PM EDT170.001.151.002.50-0.10-8.00%3144535.28%
MTB211119C001750002021-10-21 1:02PM EDT175.000.600.353.00+0.14+30.43%11846.89%
MTB211119C001800002021-10-20 2:32PM EDT180.000.450.002.25+0.20+80.00%11248.50%
PutsforNovember 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTB211119P001000002021-10-21 11:39AM EDT100.000.050.000.100.00-43569.53%
MTB211119P001050002021-10-19 3:20PM EDT105.000.050.000.300.00-42372.46%
MTB211119P001100002021-10-21 11:35AM EDT110.000.100.000.050.00-81852.34%
MTB211119P001150002021-10-21 3:08PM EDT115.000.160.000.300.00-122158.40%
MTB211119P001200002021-10-21 2:12PM EDT120.000.300.100.200.00-72751.76%
MTB211119P001250002021-10-20 10:31AM EDT125.000.400.053.100.00-1710874.78%
MTB211119P001300002021-10-21 10:25AM EDT130.000.400.103.100.00-33966.06%
MTB211119P001350002021-10-21 2:59PM EDT135.000.680.350.750.00-118546.05%
MTB211119P001400002021-10-20 3:46PM EDT140.000.770.551.95-0.08-9.41%15451.76%
MTB211119P001450002021-10-22 2:18PM EDT145.001.240.702.00+0.14+12.73%218742.93%
MTB211119P001500002021-10-21 12:19PM EDT150.001.901.401.70-0.40-17.39%45931.06%
MTB211119P001550002021-10-22 12:47PM EDT155.003.212.553.10-0.19-5.59%238030.32%