Canada Markets open in 1 hr 26 mins

M&T Bank Corporation (MTB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
167.76+3.17 (+1.93%)
At close: 04:02PM EST
167.32 -0.44 (-0.26%)
Pre-Market: 07:00AM EST
In The Money
Show:ListStraddle
CallsforFebruary 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTB220218C001400002021-12-20 11:26AM EST140.009.1025.8027.400.00--180.00%
MTB220218C001450002022-01-03 12:33PM EST145.0014.6719.6022.400.00-450.00%
MTB220218C001500002022-01-04 9:58AM EST150.0016.5015.0018.500.00-1435.96%
MTB220218C001550002022-01-05 3:11PM EST155.0013.6013.2014.00-0.07-0.51%522133.28%
MTB220218C001600002022-01-04 10:42AM EST160.009.909.5011.300.00-23840.97%
MTB220218C001650002022-01-05 2:28PM EST165.007.306.406.90+4.10+128.13%61532.46%
MTB220218C001700002022-01-05 12:30PM EST170.005.384.204.60+0.88+19.56%512833.41%
MTB220218C001750002022-01-05 3:59PM EST175.002.932.703.00+0.38+14.90%18034.57%
PutsforFebruary 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTB220218P001050002021-12-28 1:44PM EST105.000.400.000.800.00--6100.00%
MTB220218P001100002022-01-03 10:20AM EST110.000.350.000.300.00-636478.22%
MTB220218P001150002021-12-27 12:32PM EST115.000.750.002.400.00--1104.15%
MTB220218P001250002022-01-04 12:48PM EST125.000.500.001.200.00-1372.85%
MTB220218P001300002022-01-04 1:05PM EST130.000.700.650.900.00-2568.56%
MTB220218P001350002021-12-28 3:32PM EST135.001.700.601.050.00-11361.28%
MTB220218P001400002022-01-04 1:31PM EST140.001.051.051.250.00-25158.08%
MTB220218P001450002022-01-04 10:03AM EST145.001.530.001.600.00-15116954.91%
MTB220218P001500002022-01-05 9:30AM EST150.002.001.202.150.00-32651.14%
MTB220218P001550002022-01-05 2:49PM EST155.002.702.603.20-2.30-46.00%21449.66%