Bank of Montreal (BMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMO240119C00045000 | 2023-01-26 4:53PM EDT | 45.00 | 56.47 | 50.80 | 52.40 | 0.00 | - | - | 0 | 211.30% |
| BMO240119C00050000 | 2023-07-26 3:41PM EDT | 50.00 | 43.70 | 32.70 | 33.50 | 0.00 | - | 2 | 1 | 0.00% |
| BMO240119C00070000 | 2023-09-15 3:01PM EDT | 70.00 | 19.01 | 15.10 | 15.50 | 0.00 | - | 1 | 7 | 33.23% |
| BMO240119C00075000 | 2023-08-15 11:52AM EDT | 75.00 | 12.80 | 14.00 | 14.30 | 0.00 | - | 6 | 163 | 50.61% |
| BMO240119C00080000 | 2023-09-18 2:07PM EDT | 80.00 | 10.00 | 6.80 | 7.10 | 0.00 | - | 10 | 95 | 25.39% |
| BMO240119C00085000 | 2023-09-13 1:14PM EDT | 85.00 | 5.10 | 3.70 | 4.00 | 0.00 | - | 1 | 1,411 | 23.13% |
| BMO240119C00090000 | 2023-09-28 3:27PM EDT | 90.00 | 2.05 | 1.65 | 1.85 | 0.00 | - | 7 | 767 | 21.18% |
| BMO240119C00095000 | 2023-09-22 11:56AM EDT | 95.00 | 0.95 | 0.55 | 0.75 | 0.00 | - | 1 | 764 | 20.36% |
| BMO240119C00100000 | 2023-09-21 12:58PM EDT | 100.00 | 0.34 | 0.15 | 0.25 | 0.00 | - | 6 | 376 | 19.68% |
| BMO240119C00105000 | 2023-09-11 11:55AM EDT | 105.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 428 | 22.90% |
| BMO240119C00110000 | 2023-09-22 11:37AM EDT | 110.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 238 | 25.34% |
| BMO240119C00115000 | 2023-07-26 9:30AM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 605 | 12.50% |
| BMO240119C00120000 | 2023-06-27 2:48PM EDT | 120.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 10 | 189 | 33.45% |
| BMO240119C00125000 | 2023-09-12 9:30AM EDT | 125.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 1,091 | 32.91% |
| BMO240119C00130000 | 2023-05-31 1:20PM EDT | 130.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 10 | 37 | 43.41% |
| BMO240119C00135000 | 2023-02-17 4:02PM EDT | 135.00 | 0.45 | 0.00 | 0.55 | 0.00 | - | 2 | 127 | 50.39% |
| BMO240119C00140000 | 2022-11-30 10:32AM EDT | 140.00 | 0.65 | 0.10 | 1.05 | 0.00 | - | 4 | 8 | 53.81% |
| BMO240119C00145000 | 2022-08-10 11:47AM EDT | 145.00 | 1.00 | 0.00 | 1.35 | 0.00 | - | 2 | 35 | 58.40% |
| BMO240119C00150000 | 2023-04-10 9:30AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| BMO240119C00160000 | 2022-06-23 9:58AM EDT | 160.00 | 0.44 | 0.00 | 1.00 | 0.00 | - | 6 | 2 | 62.74% |
| BMO240119C00165000 | 2022-02-25 11:47AM EDT | 165.00 | 1.40 | 0.65 | 3.40 | 0.00 | - | 1 | 10 | 86.82% |
| BMO240119C00170000 | 2022-10-19 2:55PM EDT | 170.00 | 0.11 | 0.00 | 0.70 | 0.00 | - | 13 | 14 | 63.48% |
| BMO240119C00180000 | 2023-03-22 11:35AM EDT | 180.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 1 | 55.08% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMO240119P00045000 | 2023-09-20 9:45AM EDT | 45.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 40 | 293 | 50.98% |
| BMO240119P00050000 | 2023-09-22 1:39PM EDT | 50.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 3 | 373 | 44.92% |
| BMO240119P00055000 | 2023-09-20 9:30AM EDT | 55.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 411 | 43.75% |
| BMO240119P00060000 | 2023-09-29 12:02PM EDT | 60.00 | 0.22 | 0.10 | 0.35 | 0.00 | - | 1 | 651 | 38.62% |
| BMO240119P00065000 | 2023-09-19 2:09PM EDT | 65.00 | 0.35 | 0.35 | 0.50 | 0.00 | - | 3 | 330 | 33.72% |
| BMO240119P00070000 | 2023-09-27 2:44PM EDT | 70.00 | 0.84 | 0.65 | 0.80 | 0.00 | - | 2 | 320 | 29.76% |
| BMO240119P00075000 | 2023-09-27 2:38PM EDT | 75.00 | 1.45 | 1.20 | 1.35 | 0.00 | - | 9 | 1,197 | 26.25% |
| BMO240119P00080000 | 2023-09-29 1:40PM EDT | 80.00 | 2.30 | 2.20 | 2.35 | -0.20 | -8.00% | 2 | 327 | 23.12% |
| BMO240119P00085000 | 2023-09-28 11:08AM EDT | 85.00 | 4.09 | 4.10 | 4.30 | 0.00 | - | 1 | 685 | 21.36% |
| BMO240119P00090000 | 2023-09-27 3:19PM EDT | 90.00 | 7.60 | 7.00 | 7.40 | 0.00 | - | 351 | 1,037 | 20.70% |
| BMO240119P00095000 | 2023-09-28 9:30AM EDT | 95.00 | 11.68 | 11.10 | 11.70 | 0.00 | - | 2 | 127 | 23.05% |
| BMO240119P00100000 | 2023-09-21 2:10PM EDT | 100.00 | 13.66 | 15.50 | 16.70 | 0.00 | - | 5 | 822 | 28.92% |
| BMO240119P00105000 | 2023-08-25 12:22PM EDT | 105.00 | 22.50 | 19.50 | 19.90 | 0.00 | - | 12 | 13 | 0.00% |
| BMO240119P00110000 | 2023-07-26 12:24PM EDT | 110.00 | 17.52 | 26.80 | 28.30 | 0.00 | - | 2 | 1 | 52.30% |
| BMO240119P00115000 | 2023-05-26 10:03AM EDT | 115.00 | 31.15 | 26.80 | 29.80 | 0.00 | - | 2 | 0 | 0.00% |
| BMO240119P00120000 | 2023-08-16 2:41PM EDT | 120.00 | 35.30 | 30.70 | 33.10 | 0.00 | - | 20 | 10 | 0.00% |
| BMO240119P00125000 | 2023-04-27 3:07PM EDT | 125.00 | 36.12 | 39.70 | 41.60 | 0.00 | - | 40 | 0 | 50.00% |
| BMO240119P00140000 | 2022-12-12 11:10AM EDT | 140.00 | 48.50 | 43.10 | 46.60 | 0.00 | - | 7 | 6 | 0.00% |
© 2023 Yahoo. All rights reserved.
