MTB - M&T Bank Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTB191018C001300002019-10-11 3:16PM EDT130.0027.9721.0023.400.00-11260.45%
MTB191018C001400002019-08-23 3:34PM EDT140.008.3415.5019.100.00-149329.00%
MTB191018C001450002019-10-18 9:37AM EDT145.007.656.108.70+0.85+12.50%1064.65%
MTB191018C001500002019-10-18 2:36PM EDT150.002.351.902.80-0.10-4.08%2044.82%
MTB191018C001550002019-10-18 3:32PM EDT155.000.050.050.05-0.10-66.67%13022.66%
MTB191018C001600002019-10-18 10:57AM EDT160.000.010.000.25-0.04-80.00%2060.74%
MTB191018C001650002019-10-16 3:51PM EDT165.000.050.450.500.00-20120.31%
MTB191018C001700002019-10-17 3:42PM EDT170.000.030.050.050.00-3099.22%
MTB191018C001750002019-10-17 3:42PM EDT175.000.060.000.400.00-30150.78%
MTB191018C001800002019-10-07 1:58PM EDT180.000.050.000.100.00-60141.41%
MTB191018C001850002019-08-28 9:30AM EDT185.000.050.001.800.00-100269.34%
MTB191018C001900002019-07-05 9:44AM EDT190.001.700.000.000.00-10050.00%
MTB191018C001950002019-06-10 9:54AM EDT195.000.990.801.550.00-16342.38%
MTB191018C002000002019-06-07 11:04AM EDT200.000.700.100.800.00-02299.22%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTB191018P001200002019-09-04 2:41PM EDT120.000.620.001.950.00--30336.91%
MTB191018P001250002019-08-30 1:16PM EDT125.000.550.000.750.00--16232.81%
MTB191018P001300002019-08-20 10:34AM EDT130.001.350.000.750.00-138194.73%
MTB191018P001350002019-10-02 11:59AM EDT135.000.550.000.150.00-10115.23%
MTB191018P001400002019-10-09 3:29PM EDT140.000.200.000.350.00-2099.61%
MTB191018P001450002019-10-17 3:42PM EDT145.000.030.000.050.00-8050.39%
MTB191018P001500002019-10-18 3:06PM EDT150.000.030.000.05-0.34-91.89%8019.34%
MTB191018P001550002019-10-18 3:06PM EDT155.002.802.603.20-0.40-12.50%63043.65%
MTB191018P001600002019-10-17 1:26PM EDT160.008.057.008.600.00-70104.00%
MTB191018P001650002019-10-16 3:27PM EDT165.006.2011.2013.500.00-315136.13%
MTB191018P001700002019-10-16 3:27PM EDT170.0010.8216.5018.800.00-321187.50%
MTB191018P001750002019-09-03 10:18AM EDT175.0032.5121.5026.000.00-012216.89%