Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

M&T Bank Corporation (MTB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
153.99-7.48 (-4.63%)
At close: 1:02PM EST
154.00 +0.01 (+0.01%)
After hours: 03:00PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTB211217C001250002021-11-10 3:59PM EST125.0031.7228.1031.500.00--164.72%
MTB211217C001400002021-11-22 11:44AM EST140.0022.7613.8017.000.00-114959.60%
MTB211217C001450002021-11-26 12:58PM EST145.0010.2010.2013.00-7.67-42.92%23855.08%
MTB211217C001500002021-11-26 11:21AM EST150.005.806.907.70-7.20-55.38%45438.59%
MTB211217C001550002021-11-26 12:57PM EST155.004.444.104.70-4.38-49.66%729635.97%
MTB211217C001600002021-11-26 9:55AM EST160.002.352.253.10-2.13-47.54%271638.21%
MTB211217C001650002021-11-26 10:57AM EST165.001.301.355.00-1.20-48.00%6570763.92%
MTB211217C001700002021-11-26 11:47AM EST170.000.780.603.00-0.47-37.60%430558.12%
MTB211217C001750002021-11-22 3:45PM EST175.000.700.252.400.00-1111961.30%
MTB211217C001800002021-11-24 1:10PM EST180.000.300.001.300.00-3156.69%
MTB211217C001850002021-11-22 11:57AM EST185.000.250.001.200.00-1252.15%
PutsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTB211217P001100002021-11-12 10:48AM EST110.000.150.001.250.00-1189.55%
MTB211217P001150002021-11-23 11:05AM EST115.000.150.000.600.00-1768.99%
MTB211217P001200002021-11-22 11:05AM EST120.000.330.251.700.00-2010377.93%
MTB211217P001250002021-11-26 10:46AM EST125.000.750.101.20+0.18+31.58%24261.38%
MTB211217P001300002021-11-26 10:15AM EST130.001.000.352.50+0.53+112.77%52664.84%
MTB211217P001350002021-11-26 12:29PM EST135.001.551.002.15+1.05+210.00%2723256.18%
MTB211217P001400002021-11-26 10:21AM EST140.002.351.453.10+1.70+261.54%514052.61%
MTB211217P001450002021-11-26 11:42AM EST145.003.442.503.20+2.61+314.46%78048.51%
MTB211217P001500002021-11-26 11:42AM EST150.005.134.104.80+3.73+266.43%95046.56%
MTB211217P001550002021-11-26 9:34AM EST155.004.906.306.90+2.57+110.30%26644.26%
MTB211217P001600002021-11-26 11:37AM EST160.0010.909.1010.30+6.89+171.82%13146.97%
MTB211217P001650002021-11-23 3:11PM EST165.006.9113.4015.500.00-25951.95%
Advertisement
Advertisement