MTB - M&T Bank Corporation
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB230616C00075000 | 2023-04-20 11:15AM EDT | 75.00 | 51.61 | 44.20 | 49.00 | 0.00 | - | - | 4 | 126.17% |
| MTB230616C00080000 | 2023-04-17 11:34AM EDT | 80.00 | 44.50 | 37.50 | 42.00 | 0.00 | - | 1 | 1 | 0.00% |
| MTB230616C00085000 | 2023-05-03 3:51PM EDT | 85.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTB230616C00090000 | 2023-03-17 1:59PM EDT | 90.00 | 36.00 | 27.60 | 28.90 | 0.00 | - | 5 | 5 | 0.00% |
| MTB230616C00100000 | 2023-05-15 2:02PM EDT | 100.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MTB230616C00105000 | 2023-05-22 10:00AM EDT | 105.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTB230616C00110000 | 2023-05-18 2:58PM EDT | 110.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MTB230616C00115000 | 2023-05-25 11:56AM EDT | 115.00 | 7.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MTB230616C00120000 | 2023-05-26 1:15PM EDT | 120.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MTB230616C00125000 | 2023-05-26 3:48PM EDT | 125.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 622 | 0 | 1.56% |
| MTB230616C00130000 | 2023-05-26 3:48PM EDT | 130.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| MTB230616C00135000 | 2023-05-25 1:04PM EDT | 135.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MTB230616C00140000 | 2023-05-26 3:38PM EDT | 140.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MTB230616C00145000 | 2023-05-18 2:03PM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| MTB230616C00150000 | 2023-05-23 9:35AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MTB230616C00155000 | 2023-05-04 3:36PM EDT | 155.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 25.00% |
| MTB230616C00160000 | 2023-05-19 10:42AM EDT | 160.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MTB230616C00165000 | 2023-05-19 11:25AM EDT | 165.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MTB230616C00170000 | 2023-05-19 10:42AM EDT | 170.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MTB230616C00175000 | 2023-05-26 3:31PM EDT | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MTB230616C00180000 | 2023-05-05 11:20AM EDT | 180.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| MTB230616C00185000 | 2023-04-17 3:49PM EDT | 185.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 4 | 315 | 96.58% |
| MTB230616C00190000 | 2022-12-06 3:18PM EDT | 190.00 | 3.94 | 0.95 | 1.45 | 0.00 | - | 2 | 9 | 127.25% |
| MTB230616C00195000 | 2023-05-23 9:50AM EDT | 195.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MTB230616C00200000 | 2023-01-26 1:52PM EDT | 200.00 | 0.55 | 0.00 | 1.75 | 0.00 | - | 9 | 115 | 129.49% |
| MTB230616C00210000 | 2023-01-26 4:31PM EDT | 210.00 | 0.09 | 0.00 | 1.75 | 0.00 | - | 5 | 32 | 139.36% |
| MTB230616C00220000 | 2022-12-05 11:24AM EDT | 220.00 | 1.00 | 0.00 | 1.95 | 0.00 | - | 20 | 52 | 151.66% |
| MTB230616C00230000 | 2022-11-28 3:38PM EDT | 230.00 | 0.83 | 0.00 | 2.20 | 0.00 | - | 1 | 2 | 164.16% |
| MTB230616C00240000 | 2022-12-07 3:54PM EDT | 240.00 | 0.56 | 0.00 | 1.85 | 0.00 | - | 1 | 96 | 166.99% |
| MTB230616C00250000 | 2022-11-28 3:38PM EDT | 250.00 | 0.22 | 0.00 | 2.15 | 0.00 | - | 1 | 76 | 179.69% |
| MTB230616C00280000 | 2022-11-04 9:30AM EDT | 280.00 | 0.08 | 0.00 | 2.20 | 0.00 | - | 1 | 2 | 201.90% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB230616P00060000 | 2023-05-16 3:23PM EDT | 60.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MTB230616P00065000 | 2023-05-17 1:25PM EDT | 65.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MTB230616P00070000 | 2023-05-15 11:33AM EDT | 70.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
| MTB230616P00075000 | 2023-05-23 11:48AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MTB230616P00080000 | 2023-05-23 2:47PM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MTB230616P00085000 | 2023-05-23 1:41PM EDT | 85.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MTB230616P00090000 | 2023-05-26 3:36PM EDT | 90.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MTB230616P00095000 | 2023-05-26 1:18PM EDT | 95.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| MTB230616P00100000 | 2023-05-26 1:18PM EDT | 100.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| MTB230616P00105000 | 2023-05-26 1:11PM EDT | 105.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MTB230616P00110000 | 2023-05-26 3:42PM EDT | 110.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| MTB230616P00115000 | 2023-05-26 3:42PM EDT | 115.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| MTB230616P00120000 | 2023-05-26 1:15PM EDT | 120.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| MTB230616P00125000 | 2023-05-26 12:31PM EDT | 125.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 580 | 0 | 0.00% |
| MTB230616P00130000 | 2023-05-25 10:43AM EDT | 130.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTB230616P00135000 | 2023-05-01 2:19PM EDT | 135.00 | 14.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MTB230616P00140000 | 2023-05-22 2:37PM EDT | 140.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTB230616P00145000 | 2023-05-26 1:15PM EDT | 145.00 | 23.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTB230616P00150000 | 2023-05-17 9:39AM EDT | 150.00 | 34.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTB230616P00155000 | 2023-03-30 1:08PM EDT | 155.00 | 36.72 | 28.90 | 31.20 | 0.00 | - | 1 | 143 | 0.00% |
| MTB230616P00160000 | 2023-05-01 12:16PM EDT | 160.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTB230616P00165000 | 2023-03-06 4:10PM EDT | 165.00 | 14.70 | 46.20 | 48.40 | 0.00 | - | 16 | 5 | 159.96% |
| MTB230616P00170000 | 2023-04-21 9:55AM EDT | 170.00 | 46.63 | 47.50 | 52.00 | 0.00 | - | 4 | 70 | 137.31% |
| MTB230616P00175000 | 2023-03-09 4:16PM EDT | 175.00 | 42.20 | 56.20 | 59.10 | 0.00 | - | 14 | 0 | 181.01% |
| MTB230616P00180000 | 2023-02-08 1:08PM EDT | 180.00 | 22.08 | 47.60 | 50.70 | 0.00 | - | 110 | 0 | 0.00% |
| MTB230616P00185000 | 2022-11-18 4:40PM EDT | 185.00 | 22.60 | 33.60 | 36.80 | 0.00 | - | 1 | 20 | 0.00% |
| MTB230616P00190000 | 2022-08-16 11:43AM EDT | 190.00 | 19.20 | 19.00 | 22.60 | 0.00 | - | 25 | 34 | 0.00% |
| MTB230616P00195000 | 2022-12-15 4:44PM EDT | 195.00 | 55.00 | 43.50 | 48.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.