MTB - M&T Bank Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTB191018C001300002019-09-05 3:37PM EDT130.0018.8024.9029.000.00--073.07%
MTB191018C001400002019-08-23 3:34PM EDT140.008.3416.7018.900.00-1051.93%
MTB191018C001450002019-09-05 9:37AM EDT145.006.4012.0014.100.00-1043.21%
MTB191018C001500002019-09-12 2:21PM EDT150.009.938.309.100.00-10032.34%
MTB191018C001550002019-09-20 2:14PM EDT155.005.505.005.50+1.00+22.22%10028.55%
MTB191018C001600002019-09-19 2:45PM EDT160.003.342.653.200.00-2028.13%
MTB191018C001650002019-09-20 12:55PM EDT165.001.401.051.30-0.55-28.21%5024.84%
MTB191018C001700002019-09-20 2:51PM EDT170.000.500.350.55-0.20-28.57%2024.66%
MTB191018C001750002019-09-19 12:08PM EDT175.000.400.000.000.00-2012.50%
MTB191018C001800002019-09-06 11:01AM EDT180.000.640.000.000.00-2012.50%
MTB191018C001850002019-08-28 9:30AM EDT185.000.050.000.150.00-1032.03%
MTB191018C001900002019-07-05 9:44AM EDT190.001.700.002.200.00-105654.25%
MTB191018C001950002019-06-10 9:54AM EDT195.000.990.801.550.00-1660.35%
MTB191018C002000002019-06-07 11:04AM EDT200.000.700.100.750.00-20252.34%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTB191018P001200002019-09-04 2:41PM EDT120.000.620.000.000.00--025.00%
MTB191018P001250002019-08-30 1:16PM EDT125.000.550.000.000.00-1012.50%
MTB191018P001300002019-08-20 10:34AM EDT130.001.350.000.000.00-8012.50%
MTB191018P001350002019-09-13 12:25PM EDT135.000.450.400.550.00-20038.36%
MTB191018P001400002019-09-12 11:05AM EDT140.001.000.650.850.00-30034.86%
MTB191018P001450002019-09-19 11:31AM EDT145.000.851.151.350.00-14031.47%
MTB191018P001500002019-09-18 11:11AM EDT150.001.652.002.250.00-1028.60%
MTB191018P001550002019-09-20 2:18PM EDT155.003.283.503.90+0.18+5.81%15026.77%
MTB191018P001600002019-09-20 2:13PM EDT160.005.905.806.50-1.10-15.71%10025.68%
MTB191018P001650002019-09-03 9:59AM EDT165.0020.909.2010.400.00-7027.91%
MTB191018P001700002019-09-13 1:31PM EDT170.0011.3112.9015.000.00-2032.35%
MTB191018P001750002019-09-03 10:18AM EDT175.0032.5116.8020.800.00-15046.31%