MTB - M&T Bank Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 17, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTB190517C001500002019-04-01 10:29AM EDT150.0013.0015.4019.000.00-2149.18%
MTB190517C001550002019-03-29 9:41AM EDT155.007.1011.9012.700.00-12929.65%
MTB190517C001600002019-04-16 2:44PM EDT160.009.807.608.500.00-14426.32%
MTB190517C001650002019-04-17 2:03PM EDT165.005.904.404.800.00-3025922.78%
MTB190517C001700002019-04-18 2:55PM EDT170.002.482.052.25-0.62-20.00%5131920.84%
MTB190517C001800002019-04-18 11:00AM EDT180.000.400.200.30+0.15+60.00%150019.87%
PutsforMay 17, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTB190517P001400002019-04-15 11:42AM EDT140.000.250.100.300.00-22037.74%
MTB190517P001450002019-04-16 9:37AM EDT145.000.310.000.400.00-513033.35%
MTB190517P001500002019-04-17 1:45PM EDT150.000.270.250.400.00-153126.71%
MTB190517P001550002019-04-18 11:08AM EDT155.000.550.600.75-0.06-9.84%29524.05%
MTB190517P001600002019-04-17 12:04PM EDT160.001.251.301.500.00-210721.88%
MTB190517P001650002019-04-18 3:37PM EDT165.002.902.752.90+0.80+38.10%208419.64%
MTB190517P001700002019-04-15 9:32AM EDT170.006.005.205.700.00-102819.61%