M&T Bank Corporation (MTB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM EST
After hours:
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB230616C00140000 | 2022-08-02 10:09AM EST | 140.00 | 42.10 | 50.40 | 54.70 | 0.00 | - | 1 | 2 | 125.26% |
| MTB230616C00150000 | 2022-08-04 12:43PM EST | 150.00 | 37.00 | 42.50 | 47.40 | 0.00 | - | - | 3 | 114.50% |
| MTB230616C00175000 | 2022-07-29 9:58AM EST | 175.00 | 22.34 | 25.50 | 29.50 | 0.00 | - | - | 29 | 90.83% |
| MTB230616C00180000 | 2022-07-28 11:06AM EST | 180.00 | 16.89 | 22.50 | 26.70 | 0.00 | - | - | 17 | 87.19% |
| MTB230616C00185000 | 2022-08-11 9:14AM EST | 185.00 | 22.45 | 20.10 | 24.00 | +22.45 | - | 65 | 14 | 84.24% |
| MTB230616C00190000 | 2022-08-11 10:13AM EST | 190.00 | 19.30 | 17.50 | 21.50 | +5.19 | +36.78% | 1 | 1 | 81.04% |
| MTB230616C00195000 | 2022-08-11 9:10AM EST | 195.00 | 17.12 | 15.20 | 19.00 | +17.12 | - | 1 | 1 | 77.94% |
| MTB230616C00200000 | 2022-08-10 10:15AM EST | 200.00 | 13.86 | 13.10 | 17.10 | +2.79 | +25.20% | 3 | 52 | 75.62% |
| MTB230616C00210000 | 2022-07-05 11:36AM EST | 210.00 | 4.70 | 6.80 | 9.50 | 0.00 | - | - | 25 | 61.08% |
| MTB230616C00220000 | 2022-08-11 10:19AM EST | 220.00 | 8.30 | 7.70 | 9.90 | +8.30 | - | 2 | 0 | 67.99% |
| MTB230616C00230000 | 2022-07-29 12:12PM EST | 230.00 | 4.10 | 4.40 | 7.80 | 0.00 | - | - | 2 | 63.37% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB230616P00090000 | 2022-07-05 11:45AM EST | 90.00 | 2.25 | 0.00 | 4.80 | 0.00 | - | - | 8 | 68.76% |
| MTB230616P00110000 | 2022-07-19 12:51PM EST | 110.00 | 3.98 | 0.00 | 5.00 | 0.00 | - | - | 20 | 61.60% |
| MTB230616P00115000 | 2022-07-19 12:51PM EST | 115.00 | 4.75 | 0.10 | 5.00 | 0.00 | - | - | 41 | 56.03% |
| MTB230616P00130000 | 2022-07-27 2:53PM EST | 130.00 | 4.80 | 2.95 | 6.40 | 0.00 | - | - | 1 | 45.17% |
| MTB230616P00145000 | 2022-07-14 10:11AM EST | 145.00 | 17.68 | 4.90 | 8.60 | 0.00 | - | - | 3 | 35.03% |
| MTB230616P00150000 | 2022-08-10 1:15PM EST | 150.00 | 8.00 | 6.00 | 8.90 | -7.20 | -47.37% | - | 36 | 29.74% |
| MTB230616P00165000 | 2022-08-10 10:15AM EST | 165.00 | 12.36 | 10.70 | 12.40 | -4.54 | -26.86% | 3 | 82 | 15.55% |
| MTB230616P00170000 | 2022-07-25 12:14PM EST | 170.00 | 19.20 | 11.20 | 15.10 | 0.00 | - | - | 8 | 8.23% |
| MTB230616P00175000 | 2022-07-25 11:56AM EST | 175.00 | 21.60 | 14.80 | 15.30 | 0.00 | - | - | 59 | 0.00% |
© 2023 Yahoo. All rights reserved.
