MTB - M&T Bank Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTB200221C001600002020-01-17 11:17AM EST160.006.575.706.40-2.58-28.20%-1024.43%
MTB200221C001650002020-01-17 3:56PM EST165.003.153.003.20-0.49-13.46%21220.89%
MTB200221C001700002020-01-17 1:26PM EST170.001.501.301.45-0.20-11.76%28932020.07%
MTB200221C001750002020-01-17 1:38PM EST175.000.550.400.50-0.25-31.25%359619.02%
MTB200221C001800002020-01-16 1:08PM EST180.000.350.000.450.00-111023.61%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTB200221P001400002020-01-10 11:43AM EST140.000.380.100.650.00-255436.87%
MTB200221P001450002020-01-09 3:45PM EST145.000.550.450.600.00--229.59%
MTB200221P001500002020-01-17 12:31PM EST150.000.700.700.85-0.05-6.67%26025225.55%
MTB200221P001550002020-01-17 2:25PM EST155.001.451.351.55-0.30-17.14%41623.40%
MTB200221P001600002020-01-17 10:53AM EST160.002.452.552.80-0.11-4.30%113421.38%
MTB200221P001650002020-01-17 9:58AM EST165.004.504.505.10-0.04-0.88%52920.53%
MTB200221P001700002019-12-27 10:40AM EST170.005.407.408.300.00-101019.30%