MTB - M&T Bank Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTB200117C001250002019-09-13 3:20PM EDT125.0034.9330.3034.400.00-4429.27%
MTB200117C001350002019-08-12 12:08AM EDT135.0021.5020.9024.700.00--124.18%
MTB200117C001450002019-09-23 9:30AM EDT145.0015.2017.5019.500.00--436.41%
MTB200117C001500002019-08-30 3:37PM EDT150.007.006.807.300.00-100.00%
MTB200117C001550002019-09-05 9:35AM EDT155.004.804.605.200.00-1008.83%
MTB200117C001600002019-10-16 10:55AM EDT160.007.307.508.00+0.20+2.82%114226.42%
MTB200117C001650002019-10-16 1:22PM EDT165.004.505.105.50+0.50+12.50%34624.96%
MTB200117C001700002019-10-16 2:45PM EDT170.003.143.203.70+0.39+14.18%22224.21%
MTB200117C001750002019-09-30 2:21PM EDT175.002.331.902.250.00-9815323.06%
MTB200117C001800002019-09-12 10:25AM EDT180.000.950.801.250.00-1021.96%
MTB200117C001850002019-09-10 3:58PM EDT185.000.600.300.700.00-183321.52%
MTB200117C001900002019-08-06 12:32PM EDT190.000.500.000.000.00-3006.25%
MTB200117C001950002019-08-06 12:11PM EDT195.000.380.000.000.00-6006.25%
MTB200117C002000002019-07-31 3:28PM EDT200.000.600.002.200.00-31339.36%
MTB200117C002200002019-07-22 12:14AM EDT220.000.10-0.000.00--212.50%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTB200117P001100002019-09-25 3:47PM EDT110.000.670.150.800.00-29452946.58%
MTB200117P001150002019-10-15 10:48AM EDT115.000.550.250.950.00-1018743.60%
MTB200117P001200002019-10-10 12:39PM EDT120.001.050.600.850.00-22137.92%
MTB200117P001250002019-10-03 10:52AM EDT125.002.150.801.000.00-25734.86%
MTB200117P001300002019-10-08 12:01PM EDT130.002.401.051.300.00-120032.67%
MTB200117P001350002019-10-02 9:30AM EDT135.002.801.401.700.00-110730.52%
MTB200117P001400002019-10-08 1:36PM EDT140.004.102.002.250.00-137528.47%
MTB200117P001450002019-10-08 2:40PM EDT145.005.602.803.100.00-22426.91%
MTB200117P001500002019-10-16 12:44PM EDT150.004.403.804.30-3.10-41.33%12825.56%
MTB200117P001550002019-10-16 11:36AM EDT155.005.855.405.80-3.55-37.77%234223.95%
MTB200117P001600002019-10-10 3:06PM EDT160.0010.807.407.800.00-13022.49%
MTB200117P001650002019-09-18 3:21PM EDT165.0011.409.7010.500.00-52021.53%
MTB200117P001700002019-07-10 12:14PM EDT170.009.4019.2020.900.00-92144.29%
MTB200117P001750002019-07-05 11:05AM EDT175.0010.7022.6023.800.00-8842.60%