U.S. Markets closed

M&T Bank Corporation (MTB)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
157.84-1.65 (-1.03%)
At close: 4:07PM EDT
People also watch
MCOTMKSTINTRSKEY
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTB170721C000700002017-06-02 11:52PM EDT70.00102.8086.4089.600.00-20133.01%
MTB170721C000750002017-06-02 11:52PM EDT75.0097.9080.4084.800.00-20192.82%
MTB170721C001000002017-06-02 11:52PM EDT100.0051.2055.4059.900.00-10130.32%
MTB170721C001200002017-06-02 11:52PM EDT120.0035.5836.8039.700.00-1059.38%
MTB170721C001300002017-06-02 11:52PM EDT130.0032.8026.1030.300.00-4072.93%
MTB170721C001350002017-06-02 11:52PM EDT135.0026.2022.1024.300.00-8052.69%
MTB170721C001400002017-06-13 2:24PM EDT140.0022.9021.8022.500.00-1568.29%
MTB170721C001450002017-06-02 11:52PM EDT145.0015.9013.3014.500.503.25%485236.69%
MTB170721C001500002017-06-09 11:59AM EDT150.0013.7513.6014.802.3520.61%513958.66%
MTB170721C001550002017-06-14 9:33AM EDT155.007.898.208.900.00-17643.58%
MTB170721C001600002017-06-22 3:29PM EDT160.003.553.303.70-1.30-26.80%1135327.27%
MTB170721C001650002017-06-21 11:47AM EDT165.002.251.351.600.00-168224.30%
MTB170721C001700002017-06-22 11:41AM EDT170.000.500.400.60-0.25-33.33%517123.10%
MTB170721C001750002017-06-19 11:41AM EDT175.000.500.250.55-0.20-28.57%10015628.52%
MTB170721C001800002017-06-02 11:52PM EDT180.000.600.000.200.00-37527.49%
MTB170721C001850002017-06-02 11:52PM EDT185.000.240.000.200.00-64432.03%
MTB170721C001900002017-06-02 11:52PM EDT190.002.100.000.150.00-203034.62%
MTB170721C001950002017-06-02 11:52PM EDT195.001.100.000.100.00-101036.33%
MTB170721C002000002017-06-22 3:14PM EDT200.000.050.000.05-0.15-75.00%151536.52%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTB170721P000750002017-06-02 11:52PM EDT75.000.400.000.150.00-1010111.33%
MTB170721P000800002017-06-02 11:52PM EDT80.000.500.000.150.00-51102.34%
MTB170721P000850002017-06-02 11:52PM EDT85.000.450.000.200.00-5897.27%
MTB170721P001000002017-06-02 11:52PM EDT100.000.200.000.150.00-4471.09%
MTB170721P001050002017-06-02 11:52PM EDT105.000.300.000.150.00-21564.26%
MTB170721P001100002017-06-02 11:52PM EDT110.000.450.000.150.00-613757.62%
MTB170721P001150002017-06-02 11:52PM EDT115.000.250.000.150.00-113751.37%
MTB170721P001200002017-06-02 11:52PM EDT120.000.150.000.200.00-624752.25%
MTB170721P001250002017-06-02 11:52PM EDT125.000.150.050.250.00-2044947.36%
MTB170721P001300002017-06-02 11:52PM EDT130.000.650.150.350.00-320643.31%
MTB170721P001350002017-06-06 3:34PM EDT135.000.500.200.400.00-326737.40%
MTB170721P001400002017-06-02 11:52PM EDT140.000.950.500.750.00-117235.67%
MTB170721P001450002017-06-22 2:28PM EDT145.000.590.500.65-0.05-7.81%1022926.61%
MTB170721P001500002017-06-22 2:28PM EDT150.001.141.001.200.2426.67%1023023.61%
MTB170721P001550002017-06-22 11:35AM EDT155.002.071.902.200.3721.76%618420.24%
MTB170721P001600002017-06-21 9:35AM EDT160.002.903.704.200.00-256117.38%
MTB170721P001650002017-06-12 10:29AM EDT165.005.105.305.80-1.75-25.55%30410.00%
MTB170721P001700002017-06-09 10:51AM EDT170.008.407.809.00-6.05-41.87%180.00%
MTB170721P001750002017-06-02 11:52PM EDT175.0016.1016.8018.200.00-11734.20%
MTB170721P001800002017-06-02 11:52PM EDT180.0031.0020.9023.200.00-1040.33%
MTB170721P001900002017-06-02 11:52PM EDT190.0039.9030.3034.200.00-5062.40%