M&T Bank Corporation (MTB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EST
Pre-Market:
CallsforFebruary 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB220218C00140000 | 2021-12-20 11:26AM EST | 140.00 | 9.10 | 25.80 | 27.40 | 0.00 | - | - | 18 | 0.00% |
| MTB220218C00145000 | 2022-01-03 12:33PM EST | 145.00 | 14.67 | 19.60 | 22.40 | 0.00 | - | 4 | 5 | 0.00% |
| MTB220218C00150000 | 2022-01-04 9:58AM EST | 150.00 | 16.50 | 15.00 | 18.50 | 0.00 | - | 1 | 4 | 35.96% |
| MTB220218C00155000 | 2022-01-05 3:11PM EST | 155.00 | 13.60 | 13.20 | 14.00 | -0.07 | -0.51% | 5 | 221 | 33.28% |
| MTB220218C00160000 | 2022-01-04 10:42AM EST | 160.00 | 9.90 | 9.50 | 11.30 | 0.00 | - | 2 | 38 | 40.97% |
| MTB220218C00165000 | 2022-01-05 2:28PM EST | 165.00 | 7.30 | 6.40 | 6.90 | +4.10 | +128.13% | 6 | 15 | 32.46% |
| MTB220218C00170000 | 2022-01-05 12:30PM EST | 170.00 | 5.38 | 4.20 | 4.60 | +0.88 | +19.56% | 5 | 128 | 33.41% |
| MTB220218C00175000 | 2022-01-05 3:59PM EST | 175.00 | 2.93 | 2.70 | 3.00 | +0.38 | +14.90% | 1 | 80 | 34.57% |
PutsforFebruary 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB220218P00105000 | 2021-12-28 1:44PM EST | 105.00 | 0.40 | 0.00 | 0.80 | 0.00 | - | - | 6 | 100.00% |
| MTB220218P00110000 | 2022-01-03 10:20AM EST | 110.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 63 | 64 | 78.22% |
| MTB220218P00115000 | 2021-12-27 12:32PM EST | 115.00 | 0.75 | 0.00 | 2.40 | 0.00 | - | - | 1 | 104.15% |
| MTB220218P00125000 | 2022-01-04 12:48PM EST | 125.00 | 0.50 | 0.00 | 1.20 | 0.00 | - | 1 | 3 | 72.85% |
| MTB220218P00130000 | 2022-01-04 1:05PM EST | 130.00 | 0.70 | 0.65 | 0.90 | 0.00 | - | 2 | 5 | 68.56% |
| MTB220218P00135000 | 2021-12-28 3:32PM EST | 135.00 | 1.70 | 0.60 | 1.05 | 0.00 | - | 1 | 13 | 61.28% |
| MTB220218P00140000 | 2022-01-04 1:31PM EST | 140.00 | 1.05 | 1.05 | 1.25 | 0.00 | - | 2 | 51 | 58.08% |
| MTB220218P00145000 | 2022-01-04 10:03AM EST | 145.00 | 1.53 | 0.00 | 1.60 | 0.00 | - | 151 | 169 | 54.91% |
| MTB220218P00150000 | 2022-01-05 9:30AM EST | 150.00 | 2.00 | 1.20 | 2.15 | 0.00 | - | 3 | 26 | 51.14% |
| MTB220218P00155000 | 2022-01-05 2:49PM EST | 155.00 | 2.70 | 2.60 | 3.20 | -2.30 | -46.00% | 2 | 14 | 49.66% |
