Canada Markets closed

M&T Bank Corporation (MTB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
155.01-0.88 (-0.56%)
At close: 04:04PM EST
154.88 -0.13 (-0.08%)
After hours: 05:44PM EST
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTB230616C001400002022-08-02 10:09AM EST140.0042.1050.4054.700.00-12125.26%
MTB230616C001500002022-08-04 12:43PM EST150.0037.0042.5047.400.00--3114.50%
MTB230616C001750002022-07-29 9:58AM EST175.0022.3425.5029.500.00--2990.83%
MTB230616C001800002022-07-28 11:06AM EST180.0016.8922.5026.700.00--1787.19%
MTB230616C001850002022-08-11 9:14AM EST185.0022.4520.1024.00+22.45-651484.24%
MTB230616C001900002022-08-11 10:13AM EST190.0019.3017.5021.50+5.19+36.78%1181.04%
MTB230616C001950002022-08-11 9:10AM EST195.0017.1215.2019.00+17.12-1177.94%
MTB230616C002000002022-08-10 10:15AM EST200.0013.8613.1017.10+2.79+25.20%35275.62%
MTB230616C002100002022-07-05 11:36AM EST210.004.706.809.500.00--2561.08%
MTB230616C002200002022-08-11 10:19AM EST220.008.307.709.90+8.30-2067.99%
MTB230616C002300002022-07-29 12:12PM EST230.004.104.407.800.00--263.37%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTB230616P000900002022-07-05 11:45AM EST90.002.250.004.800.00--868.76%
MTB230616P001100002022-07-19 12:51PM EST110.003.980.005.000.00--2061.60%
MTB230616P001150002022-07-19 12:51PM EST115.004.750.105.000.00--4156.03%
MTB230616P001300002022-07-27 2:53PM EST130.004.802.956.400.00--145.17%
MTB230616P001450002022-07-14 10:11AM EST145.0017.684.908.600.00--335.03%
MTB230616P001500002022-08-10 1:15PM EST150.008.006.008.90-7.20-47.37%-3629.74%
MTB230616P001650002022-08-10 10:15AM EST165.0012.3610.7012.40-4.54-26.86%38215.55%
MTB230616P001700002022-07-25 12:14PM EST170.0019.2011.2015.100.00--88.23%
MTB230616P001750002022-07-25 11:56AM EST175.0021.6014.8015.300.00--590.00%