Log in

NYSE:MTBM&T Bank Options Chain and Prices

$104.06
-0.97 (-0.92 %)
(As of 08/4/2020 04:00 PM ET)
Add
Compare
Today's Range
$103.42
Now: $104.06
$105.37
50-Day Range
$95.21
MA: $103.60
$113.26
52-Week Range
$85.09
Now: $104.06
$174.00
Volume499,639 shs
Average Volume942,850 shs
Market Capitalization$13.35 billion
P/E Ratio9.69
Dividend Yield4.19%
Beta1.2

Options Chain

M&T Bank (NYSE:MTB) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/21/2020$165.00$0.125Call0001
(+0)
0.981403
(+0.063326)
0.0192050
8/21/2020$160.00$0.125Call0000
(+0)
0.908243
(+0.042597)
0.0180110
8/21/2020$155.00$0.125Call0000
(+0)
0.852084
(+0.041154)
0.0190060
8/21/2020$150.00$0.125Call0000
(+0)
0.793363
(+0.039658)
0.0201860
8/21/2020$145.00$0.125Call0000
(+0)
0.735547
(+0.041849)
0.0221920
8/21/2020$140.00$0.125Call0000
(+0)
0.667092
(+0.036504)
0.0233760
8/21/2020$135.00$0.125Call000341
(+0)
0.598793
(+0.034851)
0.0256170
8/21/2020$130.00$0.000Call0001
(+0)
0.00
8/21/2020$125.00$0.125Call000109
(+0)
0.449202
(+0.031411)
0.03270
8/21/2020$120.00$0.150Call000105
(+0)
0.378705
(-0.03117)
0.0443160
8/21/2020$115.00$0.550Call1000150
(+1)
0.394323
(-0.017359)
0.1288581
8/21/2020$110.00$1.600Call1202315
(+0)
0.419641
(-0.030285)
0.2852243
8/21/2020$105.00$3.600Call000147
(+5)
0.450352
(-0.004869)
0.4825890
8/21/2020$100.00$6.500Call00073
(+0)
0.473453
(+0.003003)
0.6703360
8/21/2020$95.00$10.150Call0007
(+0)
0.482527
(-0.028078)
0.8230510
8/21/2020$90.00$14.450Call0003
(+0)
0.486836
(+0.074862)
0.9242680
8/21/2020$85.00$19.250Call0000
(+0)
0.542545
(-0.318007)
0.9630040
8/21/2020$80.00$24.400Call0000
(+0)
0.757028
(-0.199366)
0.9546070
8/21/2020$75.00$29.400Call0000
(+0)
0.907899
(+0.045826)
0.9615910
8/21/2020$70.00$34.250Call0000
(+0)
0.960296
(-0.164914)
0.9781430
8/21/2020$65.00$39.050Call0000
(+0)
0
8/21/2020$60.00$44.150Call0000
(+0)
1.14671
(-0.190421)
0.9905830
8/21/2020$55.00$49.000Call0000
(+0)
0
8/21/2020$50.00$54.200Call0000
(+0)
1.58276
(-0.015709)
0.9897380
8/21/2020$165.00$61.150Put0000
(+0)
1.04279-0.9747730
8/21/2020$160.00$56.150Put0000
(+0)
0.984049-0.9737120
8/21/2020$155.00$51.150Put0000
(+0)
0.925606
(+0.227661)
-0.9721640
8/21/2020$150.00$46.150Put0000
(+0)
0.863801-0.9705630
8/21/2020$145.00$41.100Put0000
(+0)
0.764487
(+0.097187)
-0.9742310
8/21/2020$140.00$36.200Put0000
(+0)
0.762717
(+0.123675)
-0.9604760
8/21/2020$135.00$31.250Put0000
(+0)
0.702429
(+0.168162)
-0.9510060
8/21/2020$130.00$26.250Put0000
(+0)
0.620352
(+0.209839)
-0.9456310
8/21/2020$125.00$21.450Put0001
(+0)
0.600821
(+0.093902)
-0.9140970
8/21/2020$120.00$16.700Put0000
(+0)
0.554336
(+0.046636)
-0.8723930
8/21/2020$115.00$11.700Put0001
(+0)
0.438503
(+0.023073)
-0.8462670
8/21/2020$110.00$7.600Put00030
(+0)
0.425222
(-0.014817)
-0.7118660
8/21/2020$105.00$4.550Put00065
(+0)
0.449831
(-0.001731)
-0.5171680
8/21/2020$100.00$2.400Put000565
(-1)
0.470925
(-0.001536)
-0.3278270
8/21/2020$95.00$0.000Put30340
(+0)
0.479297
(-0.021289)
0.02
8/21/2020$90.00$0.575Put220126
(-3)
0.538084
(+0.011717)
-0.0949281
8/21/2020$85.00$0.275Put100148
(+0)
0.585605
(-0.003653)
-0.0471221
8/21/2020$80.00$0.150Put00079
(+0)
0.659624
(+0.002007)
-0.0251950
8/21/2020$75.00$0.125Put00022
(+0)
0.764279
(+0.005256)
-0.0184910
8/21/2020$70.00$0.000Put00021
(+0)
0.00
8/21/2020$65.00$0.000Put0000
(+0)
0.00
8/21/2020$60.00$0.125Put0002
(+0)
1.21157
(+0.016)
-0.0117750
8/21/2020$55.00$0.025Put000142
(+0)
1.15921
(+0.022909)
-0.0029290
8/21/2020$50.00$0.125Put0000
(+0)
1.58047
(+0.026789)
-0.0091370
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/5/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.