Advertisement
U.S. markets closed

M&T Bank Corporation (MTB)

NYSE - NYSE Delayed Price. Currency in USD
145.44+0.64 (+0.44%)
At close: 04:00PM EDT
145.44 0.00 (0.00%)
After hours: 05:05PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTB240419C001000002024-02-26 4:44PM EDT100.0035.7042.7047.400.00-11124.73%
MTB240419C001050002023-11-03 9:53AM EDT105.0022.4329.3032.600.00-110.00%
MTB240419C001100002023-11-03 12:36PM EDT110.0019.2526.1027.200.00-110.00%
MTB240419C001150002024-03-26 10:50AM EDT115.0028.5028.6033.400.00-3862.94%
MTB240419C001200002024-02-27 12:55PM EDT120.0019.4025.3027.100.00-79757.84%
MTB240419C001250002024-03-26 10:52AM EDT125.0018.2919.2023.400.00-31876.05%
MTB240419C001300002024-03-28 12:30PM EDT130.0016.6215.0018.40+3.81+29.74%2113963.53%
MTB240419C001350002024-03-25 1:03PM EDT135.0010.3110.5012.400.00-219141.75%
MTB240419C001400002024-03-27 11:49AM EDT140.006.507.808.300.00-180436.69%
MTB240419C001450002024-03-28 1:01PM EDT145.005.204.705.00+1.25+31.65%1175833.59%
MTB240419C001500002024-03-28 3:49PM EDT150.002.702.452.75+0.50+22.73%5468832.36%
MTB240419C001550002024-03-28 2:02PM EDT155.001.301.101.35+0.30+30.00%231,02531.60%
MTB240419C001600002024-03-28 12:30PM EDT160.000.600.500.65+0.09+17.65%51,01031.96%
MTB240419C001650002024-03-26 10:50AM EDT165.000.200.100.350.00-320533.59%
MTB240419C001700002024-03-20 2:56PM EDT170.000.010.000.750.00-11647.19%
MTB240419C001750002024-02-16 11:00AM EDT175.000.380.000.750.00-203253.47%
MTB240419C001800002024-03-06 10:45AM EDT180.000.200.000.750.00-1151.22%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTB240419P000550002024-03-19 2:32PM EDT55.000.010.000.150.00-461160.16%
MTB240419P000600002024-02-13 11:33AM EDT60.000.100.000.700.00-18180.86%
MTB240419P000700002024-02-16 10:30AM EDT70.000.050.000.700.00-159151.95%
MTB240419P000750002024-02-27 2:01PM EDT75.000.150.000.250.00-7162119.34%
MTB240419P000800002024-03-21 2:33PM EDT80.000.050.000.050.00-252,64789.84%
MTB240419P000850002024-02-20 3:05PM EDT85.000.350.000.300.00-518101.17%
MTB240419P000900002024-03-15 3:49PM EDT90.000.050.000.100.00-10145179.30%
MTB240419P000950002024-03-06 1:41PM EDT95.000.200.000.300.00-131182.32%
MTB240419P001000002024-03-27 9:40AM EDT100.000.100.000.250.00-1014671.48%
MTB240419P001050002024-03-26 9:30AM EDT105.000.050.000.300.00-319765.04%
MTB240419P001100002024-03-22 2:27PM EDT110.000.200.050.200.00-180555.27%
MTB240419P001150002024-03-28 3:20PM EDT115.000.150.000.20-0.03-16.67%234451.47%
MTB240419P001200002024-03-28 1:31PM EDT120.000.250.050.25-0.05-16.67%746945.31%
MTB240419P001250002024-03-28 3:33PM EDT125.000.320.100.35-0.13-28.89%11635839.94%
MTB240419P001300002024-03-28 3:58PM EDT130.000.550.450.60-0.10-15.38%1045436.18%
MTB240419P001350002024-03-28 3:02PM EDT135.001.020.951.05-0.24-19.05%4744332.45%
MTB240419P001400002024-03-28 3:43PM EDT140.002.001.902.150.00-1638331.06%
MTB240419P001450002024-03-28 3:16PM EDT145.003.803.704.00-1.50-28.30%1925029.65%
MTB240419P001500002024-03-28 12:16PM EDT150.006.606.406.90-0.98-12.93%11129.29%
MTB240419P001550002024-03-22 11:47AM EDT155.0012.4010.0011.900.00-2440.38%
MTB240419P001650002023-12-14 12:32PM EDT165.0020.4130.8033.500.00--1138.54%