Options Chain for M & T BK CORP COM (MTB) - $146.38 as of 4/29/2024 4:23:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 73.30 | 78.00 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:00 PM EST | |||
| 75.00 | 68.30 | 73.00 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:00 PM EST | |||
| 80.00 | 63.40 | 68.00 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:00 PM EST | |||
| 85.00 | 58.30 | 63.00 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:00 PM EST | |||
| 90.00 | 53.10 | 57.90 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:00 PM EST | |||
| 95.00 | 48.50 | 53.00 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:00 PM EST | |||
| 100.00 | 43.50 | 48.00 | 38.20 | 0.00 | 0.00% | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 4/16/2024 | 4/29/2024 4:00:00 PM EST |
| 105.00 | 38.50 | 43.00 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.02 | 4/29/2024 4:00:00 PM EST | |||
| 110.00 | 34.00 | 38.50 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.02 | 4/29/2024 4:00:00 PM EST | |||
| 115.00 | 28.50 | 33.00 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.02 | 4/29/2024 4:00:00 PM EST | |||
| 120.00 | 24.00 | 28.50 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 4/29/2024 4:00:00 PM EST | |||
| 125.00 | 19.90 | 22.50 | 15.38 | 0.00 | 0.00% | 0 | 4 | 0.70 | 0.97 | 0.01 | -0.03 | 4/18/2024 | 4/29/2024 4:00:00 PM EST |
| 130.00 | 14.30 | 16.80 | 13.60 | 0.00 | 0.00% | 0 | 12 | 0.29 | 0.94 | 0.01 | -0.05 | 4/9/2024 | 4/29/2024 4:00:00 PM EST |
| 135.00 | 11.30 | 11.70 | 9.74 | 0.00 | 0.00% | 0 | 41 | 0.32 | 0.88 | 0.02 | -0.07 | 4/19/2024 | 4/29/2024 4:00:00 PM EST |
| 140.00 | 7.10 | 7.50 | 7.70 | -1.00 | -11.50% | 1 | 153 | 0.29 | 0.75 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 145.00 | 3.80 | 4.10 | 3.95 | -1.75 | -30.71% | 4 | 513 | 0.27 | 0.55 | 0.05 | -0.11 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 150.00 | 1.70 | 1.90 | 1.95 | -0.70 | -26.42% | 10 | 639 | 0.26 | 0.33 | 0.04 | -0.10 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 155.00 | 0.65 | 0.85 | 1.25 | 0.00 | 0.00% | 0 | 807 | 0.27 | 0.17 | 0.03 | -0.07 | 4/26/2024 | 4/29/2024 4:00:00 PM EST |
| 160.00 | 0.20 | 0.35 | 0.54 | 0.00 | 0.00% | 0 | 299 | 0.27 | 0.07 | 0.02 | -0.04 | 4/24/2024 | 4/29/2024 4:00:00 PM EST |
| 165.00 | 0.05 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 86 | 0.29 | 0.03 | 0.01 | -0.02 | 4/26/2024 | 4/29/2024 4:00:00 PM EST |
| 170.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 8 | 0.51 | 0.01 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 4:00:00 PM EST |
| 175.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 4:00:00 PM EST |
| 180.00 | 0.00 | 0.70 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 185.00 | 0.00 | 0.70 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 190.00 | 0.00 | 0.05 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 195.00 | 0.00 | 0.70 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 200.00 | 0.00 | 0.70 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.91 | 0.00 | 0.00 | -0.01 | 4/10/2024 | 4/29/2024 4:00:00 PM EST |
| 75.00 | 0.00 | 0.70 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | -0.01 | 4/29/2024 4:00:00 PM EST | |||
| 80.00 | 0.00 | 0.70 | 0.12 | 0.00 | 0.00% | 0 | 72 | 1.60 | 0.00 | 0.00 | -0.01 | 4/11/2024 | 4/29/2024 4:00:00 PM EST |
| 85.00 | 0.00 | 0.70 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | -0.01 | 4/29/2024 4:00:00 PM EST | |||
| 90.00 | 0.00 | 0.05 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 4/29/2024 4:00:00 PM EST | |||
| 95.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.00 | 0.00 | -0.01 | 4/10/2024 | 4/29/2024 4:00:00 PM EST |
| 100.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.00 | 0.00 | -0.01 | 4/8/2024 | 4/29/2024 4:00:00 PM EST |
| 105.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 21 | 0.63 | 0.00 | 0.00 | -0.02 | 4/8/2024 | 4/29/2024 4:00:00 PM EST |
| 110.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 27 | 0.55 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/29/2024 4:00:00 PM EST |
| 115.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 1,051 | 0.66 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/29/2024 4:00:00 PM EST |
| 120.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 28 | 0.65 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 4/29/2024 4:00:00 PM EST |
| 125.00 | 0.05 | 0.15 | 0.15 | +0.03 | +25.00% | 9 | 353 | 0.35 | -0.03 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 130.00 | 0.25 | 0.30 | 0.30 | +0.07 | +30.44% | 18 | 205 | 0.34 | -0.06 | 0.01 | -0.05 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 135.00 | 0.55 | 0.70 | 0.60 | +0.06 | +11.12% | 13 | 168 | 0.31 | -0.12 | 0.02 | -0.07 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 140.00 | 1.35 | 1.50 | 1.20 | 0.00 | 0.00% | 0 | 264 | 0.29 | -0.25 | 0.03 | -0.09 | 4/26/2024 | 4/29/2024 4:00:00 PM EST |
| 145.00 | 2.95 | 3.20 | 2.90 | +0.45 | +18.37% | 4 | 284 | 0.27 | -0.45 | 0.05 | -0.11 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 150.00 | 5.70 | 6.00 | 5.30 | +0.10 | +1.93% | 2 | 39 | 0.26 | -0.67 | 0.04 | -0.10 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 155.00 | 8.60 | 10.60 | 15.40 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.83 | 0.03 | -0.07 | 4/15/2024 | 4/29/2024 4:00:00 PM EST |
| 160.00 | 12.90 | 15.00 | 11.91 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.93 | 0.02 | -0.04 | 4/26/2024 | 4/29/2024 4:00:00 PM EST |
| 165.00 | 17.00 | 21.60 | % | 0 | 0 | 0.52 | -0.97 | 0.01 | -0.02 | 4/29/2024 4:00:00 PM EST | |||
| 170.00 | 22.00 | 26.00 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 175.00 | 27.00 | 31.80 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 180.00 | 32.00 | 36.80 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 185.00 | 37.00 | 41.80 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 190.00 | 42.20 | 46.90 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 195.00 | 47.00 | 51.80 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 200.00 | 52.00 | 56.90 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST |