MTB - M&T Bank Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTB191220C001300002019-11-27 12:18PM EST130.0036.460.000.000.00-500.00%
MTB191220C001500002019-11-27 12:19PM EST150.0016.480.000.000.00-7600.00%
MTB191220C001550002019-12-03 3:21PM EST155.008.000.000.000.00-100.00%
MTB191220C001600002019-12-10 9:53AM EST160.006.720.000.000.00-100.00%
MTB191220C001650002019-12-09 9:49AM EST165.003.300.000.000.00-1000.00%
MTB191220C001700002019-12-06 2:24PM EST170.001.200.000.000.00-703.13%
MTB191220C001750002019-11-13 9:37AM EST175.000.280.000.000.00-106.25%
MTB191220C001800002019-12-11 1:21PM EST180.000.100.000.000.00-1012.50%
MTB191220C001850002019-10-17 8:54AM EST185.000.200.000.000.00-20012.50%
MTB191220C001900002019-07-30 9:35AM EST190.000.900.000.850.00-1355.23%
MTB191220C001950002019-10-31 1:08PM EST195.000.090.000.750.00-12261.72%
MTB191220C002000002019-09-03 8:30AM EST200.000.050.002.150.00-20087.99%
MTB191220C002100002019-06-07 10:19AM EST210.001.420.450.750.00-1191.60%
MTB191220C002200002019-06-07 10:19AM EST220.000.690.000.750.00-1396.63%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTB191220P001100002019-10-17 2:25PM EST110.000.190.000.750.00--0142.29%
MTB191220P001150002019-08-20 1:18PM EST115.001.100.000.000.00--050.00%
MTB191220P001200002019-08-12 11:41AM EST120.001.500.700.900.00-1011135.30%
MTB191220P001250002019-10-31 9:25AM EST125.000.350.000.750.00-121103.91%
MTB191220P001300002019-10-17 1:07PM EST130.001.000.000.000.00-2025.00%
MTB191220P001350002019-10-23 1:03PM EST135.000.750.000.500.00-242674.12%
MTB191220P001400002019-12-04 3:32PM EST140.000.100.000.000.00-10025.00%
MTB191220P001450002019-12-06 12:08PM EST145.000.180.000.000.00-6025.00%
MTB191220P001500002019-11-29 10:21AM EST150.000.300.000.000.00-1012.50%
MTB191220P001550002019-12-11 2:21PM EST155.000.250.000.000.00-3012.50%
MTB191220P001600002019-12-11 3:43PM EST160.000.400.000.000.00-106.25%
MTB191220P001650002019-12-11 1:58PM EST165.001.350.000.000.00-201.56%
MTB191220P001700002019-12-10 9:53AM EST170.004.680.000.000.00-100.00%
MTB191220P001850002019-11-22 9:33AM EST185.0023.800.000.000.00-100.00%