MTB - M&T Bank Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTB191220C001300002019-09-12 11:06AM EDT130.0026.3625.9030.100.00-1356.27%
MTB191220C001500002019-10-22 10:20AM EDT150.008.500.000.000.00-1000.00%
MTB191220C001550002019-10-21 9:30AM EDT155.004.300.000.000.00-100.00%
MTB191220C001600002019-10-22 11:46AM EDT160.003.180.000.000.00-201.56%
MTB191220C001650002019-10-22 12:08PM EDT165.001.600.000.000.00-2003.13%
MTB191220C001700002019-10-22 1:43PM EDT170.000.830.000.000.00-106.25%
MTB191220C001750002019-10-08 12:23PM EDT175.000.600.000.000.00-106.25%
MTB191220C001800002019-09-13 3:37PM EDT180.000.910.300.500.00-15523.80%
MTB191220C001850002019-10-17 9:54AM EDT185.000.200.000.000.00-20012.50%
MTB191220C001900002019-07-30 10:35AM EDT190.000.900.000.850.00-1334.35%
MTB191220C001950002019-07-22 11:11AM EDT195.000.500.000.000.00-202212.50%
MTB191220C002000002019-09-03 9:30AM EDT200.000.050.002.150.00-20051.92%
MTB191220C002100002019-06-07 11:19AM EDT210.001.420.450.750.00-1145.56%
MTB191220C002200002019-06-07 11:19AM EDT220.000.690.000.750.00-1350.98%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTB191220P001100002019-10-17 3:25PM EDT110.000.190.000.000.00--025.00%
MTB191220P001150002019-08-20 2:18PM EDT115.001.100.000.000.00--012.50%
MTB191220P001200002019-08-12 12:41PM EDT120.001.500.700.900.00-101146.44%
MTB191220P001250002019-10-22 2:50PM EDT125.000.350.000.000.00-2012.50%
MTB191220P001300002019-10-17 2:07PM EDT130.001.000.000.000.00-2012.50%
MTB191220P001350002019-07-12 10:59AM EDT135.001.174.405.200.00-1054.66%
MTB191220P001400002019-10-18 2:33PM EDT140.001.920.000.000.00-10006.25%
MTB191220P001450002019-10-21 3:52PM EDT145.002.350.000.000.00-1003.13%
MTB191220P001500002019-10-22 9:31AM EDT150.004.100.000.000.00-103.13%
MTB191220P001550002019-10-09 2:56PM EDT155.005.600.000.000.00-1000.78%
MTB191220P001600002019-09-20 2:59PM EDT160.009.100.000.000.00-1000.00%
MTB191220P001650002019-09-16 11:43AM EDT165.0010.9814.5015.200.00-14440.02%
MTB191220P001700002019-07-10 1:01PM EDT170.008.5017.7020.900.00-1249.56%
MTB191220P001850002019-06-10 12:14AM EDT185.0018.3516.3017.700.00-110.00%