M&T Bank Corporation (MTB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
Pre-Market:
Strike:140.00
CallsforDecember 17, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB211217C00140000 | 2021-11-22 11:44AM EST | 2021-12-17 | 22.76 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 0.00% |
| MTB220121C00140000 | 2021-11-26 10:08AM EST | 2022-01-21 | 15.70 | 0.00 | 0.00 | 0.00 | - | 3 | 317 | 0.00% |
| MTB220414C00140000 | 2021-11-16 2:11PM EST | 2022-04-14 | 23.80 | 0.00 | 0.00 | 0.00 | - | 150 | 76 | 0.00% |
| MTB220520C00140000 | 2021-11-29 10:27AM EST | 2022-05-20 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| MTB230120C00140000 | 2021-11-29 12:58PM EST | 2023-01-20 | 25.40 | 0.00 | 0.00 | 0.00 | - | 3 | 47 | 0.00% |
PutsforDecember 17, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB211217P00140000 | 2021-11-29 11:21AM EST | 2021-12-17 | 1.32 | 0.00 | 0.00 | 0.00 | - | 4 | 148 | 6.25% |
| MTB220121P00140000 | 2021-11-29 2:14PM EST | 2022-01-21 | 3.08 | 0.00 | 0.00 | 0.00 | - | 252 | 463 | 6.25% |
| MTB220414P00140000 | 2021-10-27 8:55AM EST | 2022-04-14 | 7.40 | 6.80 | 9.40 | 0.00 | - | 33 | 21 | 41.43% |
| MTB220520P00140000 | 2021-11-18 3:09PM EST | 2022-05-20 | 6.30 | 0.00 | 0.00 | 0.00 | - | 55 | 245 | 3.13% |
| MTB220715P00140000 | 2021-11-19 9:43AM EST | 2022-07-15 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| MTB230120P00140000 | 2021-10-27 2:34PM EST | 2023-01-20 | 16.90 | 13.50 | 18.50 | 0.00 | - | 1 | 3 | 39.00% |
