MTB - M&T Bank Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTB190920C001500002019-08-16 3:32PM EDT150.002.840.000.000.00-1300.39%
MTB190920C001550002019-08-19 11:22AM EDT155.001.500.000.000.00-15503.13%
MTB190920C001600002019-08-19 9:40AM EDT160.000.600.000.000.00-506.25%
MTB190920C001650002019-08-06 10:50AM EDT165.001.000.000.000.00-306.25%
MTB190920C001700002019-08-19 9:31AM EDT170.000.050.000.000.00-10012.50%
MTB190920C001750002019-08-16 1:30PM EDT175.000.150.000.000.00-1012.50%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTB190920P001200002019-08-19 12:13AM EDT120.000.15-0.000.00--012.50%
MTB190920P001250002019-08-07 2:00PM EDT125.000.500.000.000.00--012.50%
MTB190920P001300002019-08-14 12:28PM EDT130.001.100.000.000.00-2012.50%
MTB190920P001350002019-08-19 12:13AM EDT135.001.750.000.000.00--06.25%
MTB190920P001400002019-08-19 10:50AM EDT140.001.400.000.000.00-2006.25%
MTB190920P001450002019-08-16 2:30PM EDT145.003.500.000.000.00-203.13%
MTB190920P001500002019-08-19 2:55PM EDT150.004.430.000.000.00-100.00%
MTB190920P001550002019-08-06 2:04PM EDT155.006.220.000.000.00-100.00%
MTB190920P001600002019-08-01 1:18PM EDT160.004.000.000.000.00-100.00%
MTB190920P001650002019-07-30 11:18AM EDT165.005.400.000.000.00-500.00%
MTB190920P001700002019-08-01 12:22PM EDT170.008.900.000.000.00--00.00%
MTB190920P001750002019-07-29 1:21PM EDT175.0011.500.000.000.00--00.00%