Advertisement
Advertisement
U.S. markets close in 3 hours 59 minutes
Advertisement
Advertisement
Advertisement
Advertisement

M&T Bank Corporation (MTB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
177.92-0.99 (-0.55%)
As of 12:01PM EDT. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTB221021C001200002022-07-05 10:03AM EDT120.0037.2255.0057.700.00-110.00%
MTB221021C001400002022-07-26 3:50PM EDT140.0033.3145.9048.900.00-3586142.04%
MTB221021C001450002022-08-30 1:13PM EDT145.0038.6832.5034.900.00-102953.47%
MTB221021C001500002022-07-26 3:48PM EDT150.0024.0036.3039.100.00-1238120.12%
MTB221021C001550002022-08-04 11:14AM EDT155.0024.3026.7029.600.00-53777.88%
MTB221021C001600002022-08-25 9:36AM EDT160.0026.5020.2023.100.00-17357.39%
MTB221021C001650002022-09-23 9:30AM EDT165.0019.6215.4016.300.00-21745.44%
MTB221021C001700002022-09-23 12:01PM EDT170.0013.1311.9012.600.00-12843.36%
MTB221021C001750002022-09-26 9:42AM EDT175.009.388.909.40+0.13+1.41%233841.82%
MTB221021C001800002022-09-26 11:41AM EDT180.006.406.106.60+0.30+4.92%226239.87%
MTB221021C001850002022-09-26 11:33AM EDT185.004.003.904.40-0.30-6.98%5383738.36%
MTB221021C001900002022-09-23 12:08PM EDT190.002.702.552.900.00-627837.96%
MTB221021C001950002022-09-23 10:33AM EDT195.001.461.251.65-0.23-13.61%144536.19%
MTB221021C002000002022-09-22 3:46PM EDT200.001.710.400.950.00-588035.68%
MTB221021C002100002022-09-23 3:38PM EDT210.000.250.000.500.00-151139.40%
MTB221021C002200002022-09-19 12:02PM EDT220.000.200.000.150.00-125338.72%
MTB221021C002300002022-08-24 1:05PM EDT230.000.160.000.650.00-263551.27%
MTB221021C002400002022-04-21 10:02AM EDT240.001.710.002.200.00-1273.27%
MTB221021C002500002022-03-21 10:59AM EDT250.001.940.002.750.00--184.67%
MTB221021C002600002022-09-20 9:40AM EDT260.000.150.000.000.00--525.00%
MTB221021C002700002022-09-20 9:40AM EDT270.000.100.000.100.00--12759.96%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTB221021P000800002022-08-23 1:40PM EDT80.000.100.000.150.00-11119.53%
MTB221021P000850002022-08-25 10:29AM EDT85.000.100.000.150.00-210111.33%
MTB221021P000950002022-09-20 10:21AM EDT95.000.050.001.300.00--15131.01%
MTB221021P001000002022-09-20 9:45AM EDT100.000.050.000.000.00-9013150.00%
MTB221021P001050002022-09-20 9:52AM EDT105.000.100.000.300.00-10010389.06%
MTB221021P001100002022-09-09 9:51AM EDT110.000.150.000.300.00-122382.03%
MTB221021P001150002022-09-23 1:52PM EDT115.000.100.000.500.00-808581.05%
MTB221021P001200002022-07-28 11:35AM EDT120.001.000.000.450.00-12072.85%
MTB221021P001250002022-08-10 12:13PM EDT125.000.250.002.000.00-28687.72%
MTB221021P001300002022-09-23 9:44AM EDT130.000.300.000.500.00-51,05960.84%
MTB221021P001350002022-09-23 2:40PM EDT135.000.350.002.000.00-3971.92%
MTB221021P001400002022-09-23 3:12PM EDT140.000.500.000.500.00-410855.08%
MTB221021P001450002022-09-23 12:47PM EDT145.000.700.451.200.00-943554.22%
MTB221021P001500002022-09-23 2:49PM EDT150.001.150.251.050.00-228950.20%
MTB221021P001550002022-09-20 11:35AM EDT155.000.730.952.000.00-34552.55%
MTB221021P001600002022-09-23 12:51PM EDT160.002.001.002.200.00-113645.87%
MTB221021P001650002022-09-21 3:29PM EDT165.001.352.403.200.00-721744.24%
MTB221021P001700002022-09-23 2:12PM EDT170.004.403.904.400.00-19141.72%
MTB221021P001750002022-09-26 11:12AM EDT175.005.705.806.100.00-14225439.78%
MTB221021P001800002022-09-23 3:32PM EDT180.008.308.108.500.00-22319838.93%
MTB221021P001850002022-09-23 10:27AM EDT185.009.9810.7011.300.00-131237.37%
MTB221021P001900002022-09-26 10:47AM EDT190.0013.4313.8014.70+2.53+23.21%132836.18%
MTB221021P001950002022-08-17 2:51PM EDT195.0011.8613.8017.000.00-760.00%
MTB221021P002000002022-09-22 3:06PM EDT200.0016.3821.6023.100.00-151936.43%
MTB221021P002100002022-09-22 3:06PM EDT210.0026.1830.2034.300.00-151658.45%
MTB221021P002200002022-09-16 9:34AM EDT220.0036.0040.1043.800.00--163.89%
Advertisement
Advertisement