Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

M&T Bank Corporation (MTB)

173.78
+1.23
+(0.71%)
At close: May 7 at 4:00:02 PM EDT
171.53
-2.25
(-1.29%)
After hours: May 7 at 7:39:37 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MTB250516C00120000 4/24/2025 12:28 PM 120 49.00 0.00 0.00 0.00 0.00% - 0 0.00%
MTB250516C00135000 4/23/2025 3:50 PM 135 31.30 0.00 0.00 0.00 0.00% 1 0 0.00%
MTB250516C00140000 4/24/2025 12:28 PM 140 29.30 0.00 0.00 0.00 0.00% 1 0 0.00%
MTB250516C00145000 4/15/2025 11:01 AM 145 19.92 0.00 0.00 0.00 0.00% - 0 0.00%
MTB250516C00150000 4/17/2025 1:33 PM 150 14.70 0.00 0.00 0.00 0.00% 1 0 0.00%
MTB250516C00155000 4/24/2025 3:57 PM 155 16.10 0.00 0.00 0.00 0.00% 3 0 0.00%
MTB250516C00160000 4/30/2025 10:55 AM 160 9.50 0.00 0.00 0.00 0.00% 2 0 0.00%
MTB250516C00165000 5/2/2025 12:35 PM 165 11.80 0.00 0.00 0.00 0.00% 2 0 0.00%
MTB250516C00170000 5/6/2025 11:40 AM 170 6.45 0.00 0.00 0.00 0.00% 12 0 0.00%
MTB250516C00175000 5/6/2025 1:23 PM 175 2.80 0.00 0.00 0.00 0.00% 5 0 1.56%
MTB250516C00180000 5/5/2025 11:27 AM 180 2.11 0.00 0.00 0.00 0.00% 1 0 6.25%
MTB250516C00185000 5/5/2025 2:27 PM 185 0.60 0.00 0.00 0.00 0.00% 1 0 12.50%
MTB250516C00190000 5/2/2025 12:08 PM 190 0.30 0.00 0.00 0.00 0.00% 2 0 12.50%
MTB250516C00195000 3/31/2025 12:28 PM 195 1.95 0.00 0.00 0.00 0.00% - 0 12.50%
MTB250516C00200000 4/8/2025 9:37 AM 200 2.10 0.00 0.00 0.00 0.00% 1 0 25.00%
MTB250516C00210000 4/3/2025 10:43 AM 210 0.23 0.00 1.60 0.00 0.00% 1 3 82.72%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MTB250516P00115000 4/21/2025 3:40 PM 115 0.20 0.00 0.00 0.00 0.00% - 0 50.00%
MTB250516P00120000 4/25/2025 12:14 PM 120 0.10 0.00 0.00 0.00 0.00% 1 0 50.00%
MTB250516P00125000 5/1/2025 11:41 AM 125 0.05 0.00 0.00 0.00 0.00% 2 0 50.00%
MTB250516P00130000 4/15/2025 12:09 PM 130 0.58 0.00 0.00 0.00 0.00% 3 0 50.00%
MTB250516P00135000 4/24/2025 12:51 PM 135 0.47 0.00 0.00 0.00 0.00% 3 0 25.00%
MTB250516P00140000 4/24/2025 12:51 PM 140 0.57 0.00 0.00 0.00 0.00% 2 0 25.00%
MTB250516P00145000 5/5/2025 2:52 PM 145 0.06 0.00 0.00 0.00 0.00% 3 0 25.00%
MTB250516P00150000 5/6/2025 3:10 PM 150 0.25 0.00 0.00 0.00 0.00% 21 0 25.00%
MTB250516P00155000 5/7/2025 3:21 PM 155 0.28 0.00 0.00 0.00 0.00% 1 0 12.50%
MTB250516P00160000 5/5/2025 3:13 PM 160 0.60 0.00 0.00 0.00 0.00% 1 0 12.50%
MTB250516P00165000 5/6/2025 2:22 PM 165 1.05 0.00 0.00 0.00 0.00% 1 0 6.25%
MTB250516P00170000 5/6/2025 3:10 PM 170 2.08 0.00 0.00 0.00 0.00% 2 0 3.13%
MTB250516P00175000 5/6/2025 3:10 PM 175 3.92 0.00 0.00 0.00 0.00% 2 0 0.00%
MTB250516P00180000 5/6/2025 9:42 AM 180 7.50 0.00 0.00 0.00 0.00% 1 0 0.00%
MTB250516P00185000 4/11/2025 10:32 AM 185 30.40 0.00 0.00 0.00 0.00% 1 0 0.00%
MTB250516P00190000 4/3/2025 3:36 PM 190 26.29 13.10 16.20 0.00 0.00% 1 0 0.00%
MTB250516P00200000 4/7/2025 10:19 AM 200 37.50 0.00 0.00 0.00 0.00% - 0 0.00%

Related Tickers

PNC The PNC Financial Services Group, Inc.
163.98
+0.28%
 
FITB Fifth Third Bancorp
36.71
+0.22%
 
CFG Citizens Financial Group, Inc.
38.08
-0.31%
 
CMA Comerica Incorporated
54.69
-0.20%
 
KEY KeyCorp
15.23
-0.46%
 
RF Regions Financial Corporation
20.78
+0.34%
 
ZION Zions Bancorporation, National Association
45.39
0.00%
 
USB U.S. Bancorp
41.30
+0.78%
 
FHN First Horizon Corporation
18.60
+0.11%
 
OZK Bank OZK
43.77
+0.23%