Options Chain for M & T BK CORP COM (MTB) - $213.52 as of 11/20/2024 8:28:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 101.00 | 105.00 | 105.68 | 0.00 | 0.00% | 0 | 2 | 1.60 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 115.00 | 96.20 | 100.80 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 120.00 | 91.00 | 94.80 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 125.00 | 86.20 | 90.80 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 130.00 | 81.00 | 84.90 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 135.00 | 76.00 | 80.10 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 140.00 | 71.20 | 75.10 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 145.00 | 67.70 | 70.20 | 68.40 | 0.00 | 0.00% | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 150.00 | 62.50 | 65.80 | 64.45 | % | 4 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST | |
| 155.00 | 57.80 | 60.00 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 160.00 | 52.00 | 55.90 | 54.36 | 0.00 | 0.00% | 0 | 1 | 0.71 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 165.00 | 47.00 | 50.70 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 170.00 | 42.90 | 45.10 | 28.29 | 0.00 | 0.00% | 0 | 3 | 0.58 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:55 PM EST |
| 175.00 | 37.40 | 39.40 | 23.90 | 0.00 | 0.00% | 0 | 1 | 0.53 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:55 PM EST |
| 180.00 | 32.20 | 35.60 | 21.70 | 0.00 | 0.00% | 0 | 2 | 0.45 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:55 PM EST |
| 185.00 | 27.20 | 30.40 | % | 0 | 0 | 0.42 | 0.97 | 0.01 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 190.00 | 22.30 | 25.00 | 23.90 | 0.00 | 0.00% | 0 | 41 | 0.39 | 0.93 | 0.01 | -0.03 | 11/13/2024 | 11/20/2024 3:59:55 PM EST |
| 195.00 | 18.10 | 20.80 | 20.91 | 0.00 | 0.00% | 0 | 783 | 0.28 | 0.88 | 0.01 | -0.05 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 200.00 | 14.60 | 15.50 | 14.90 | 0.00 | 0.00% | 0 | 278 | 0.27 | 0.81 | 0.02 | -0.06 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 210.00 | 7.40 | 8.10 | 7.50 | -1.13 | -13.10% | 1 | 156 | 0.25 | 0.60 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 220.00 | 2.80 | 3.20 | 2.75 | -0.50 | -15.39% | 78 | 232 | 0.23 | 0.33 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 230.00 | 0.90 | 1.30 | 1.10 | 0.00 | 0.00% | 0 | 824 | 0.25 | 0.14 | 0.02 | -0.05 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 240.00 | 0.20 | 0.45 | 0.35 | -0.03 | -7.90% | 1 | 18 | 0.25 | 0.05 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 250.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.01 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 115.00 | 0.00 | 0.45 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 120.00 | 0.00 | 0.50 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 125.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:55 PM EST |
| 130.00 | 0.00 | 0.55 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 135.00 | 0.00 | 0.55 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 140.00 | 0.00 | 0.55 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 145.00 | 0.00 | 0.60 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 150.00 | 0.00 | 0.65 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 165.00 | 0.05 | 0.25 | 0.05 | 0.00 | 0.00% | 4 | 35 | 0.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 170.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 101 | 0.51 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 175.00 | 0.15 | 0.75 | 0.14 | -0.35 | -71.43% | 2 | 16 | 0.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 180.00 | 0.05 | 0.60 | 0.70 | 0.00 | 0.00% | 0 | 37 | 0.32 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:55 PM EST |
| 185.00 | 0.30 | 0.55 | 0.44 | -0.11 | -20.00% | 2 | 15 | 0.31 | -0.03 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 190.00 | 0.55 | 0.75 | 0.70 | -0.05 | -6.67% | 3 | 118 | 0.29 | -0.07 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 195.00 | 0.95 | 1.25 | 1.21 | +0.24 | +24.75% | 5 | 181 | 0.28 | -0.12 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 200.00 | 1.60 | 1.95 | 1.95 | -0.15 | -7.15% | 5 | 159 | 0.26 | -0.19 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 210.00 | 4.40 | 4.90 | 4.60 | +0.01 | +0.22% | 8 | 175 | 0.25 | -0.40 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 220.00 | 9.80 | 10.40 | 9.70 | 0.00 | 0.00% | 0 | 41 | 0.24 | -0.67 | 0.03 | -0.08 | 11/13/2024 | 11/20/2024 3:59:55 PM EST |
| 230.00 | 17.10 | 19.70 | 17.83 | 0.00 | 0.00% | 0 | 0 | 0.27 | -0.86 | 0.02 | -0.05 | 11/13/2024 | 11/20/2024 3:59:55 PM EST |
| 240.00 | 25.80 | 28.90 | 27.00 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.95 | 0.01 | -0.03 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 250.00 | 36.00 | 39.20 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 260.00 | 45.00 | 49.20 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 270.00 | 55.00 | 58.50 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 280.00 | 65.00 | 68.70 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST |