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 | 122.60% |
| BMO240119C00050000 | 2023-01-26 4:53PM EDT | 50.00 | 51.44 | 46.00 | 47.60 | 0.00 | - | 4 | 1 | 109.56% |
| BMO240119C00070000 | 2023-02-13 3:27PM EDT | 70.00 | 33.00 | 18.00 | 19.60 | 0.00 | - | 2 | 5 | 36.29% |
| BMO240119C00075000 | 2023-03-13 1:27PM EDT | 75.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| BMO240119C00080000 | 2023-03-16 2:55PM EDT | 80.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BMO240119C00085000 | 2023-03-16 2:57PM EDT | 85.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| BMO240119C00090000 | 2023-03-13 1:23PM EDT | 90.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 1.56% |
| BMO240119C00095000 | 2023-03-17 9:48AM EDT | 95.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BMO240119C00100000 | 2023-03-17 3:33PM EDT | 100.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| BMO240119C00105000 | 2023-03-17 2:08PM EDT | 105.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| BMO240119C00110000 | 2023-03-17 11:46AM EDT | 110.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BMO240119C00115000 | 2023-03-16 2:06PM EDT | 115.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BMO240119C00120000 | 2023-03-15 10:40AM EDT | 120.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BMO240119C00125000 | 2023-03-02 1:25PM EDT | 125.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| BMO240119C00130000 | 2023-02-09 2:05PM EDT | 130.00 | 0.65 | 0.05 | 0.80 | 0.00 | - | 3 | 44 | 30.20% |
| BMO240119C00135000 | 2023-02-17 4:02PM EDT | 135.00 | 0.45 | 0.00 | 0.55 | 0.00 | - | 2 | 127 | 29.79% |
| BMO240119C00140000 | 2022-11-30 10:32AM EDT | 140.00 | 0.65 | 0.10 | 1.05 | 0.00 | - | 4 | 8 | 36.13% |
| BMO240119C00145000 | 2022-08-10 11:47AM EDT | 145.00 | 1.00 | 0.00 | 1.35 | 0.00 | - | 2 | 35 | 40.21% |
| BMO240119C00150000 | 2022-01-04 1:18PM EDT | 150.00 | 1.07 | 0.65 | 2.70 | 0.00 | - | 2 | 0 | 50.22% |
| BMO240119C00160000 | 2022-06-23 9:58AM EDT | 160.00 | 0.44 | 0.00 | 1.00 | 0.00 | - | 6 | 2 | 42.51% |
| BMO240119C00165000 | 2022-02-25 11:47AM EDT | 165.00 | 1.40 | 0.65 | 3.40 | 0.00 | - | 1 | 10 | 51.60% |
| BMO240119C00170000 | 2022-10-19 2:55PM EDT | 170.00 | 0.11 | 0.00 | 0.70 | 0.00 | - | 13 | 14 | 42.46% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMO240119P00045000 | 2023-03-16 9:30AM EDT | 45.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BMO240119P00050000 | 2023-03-16 12:54PM EDT | 50.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BMO240119P00055000 | 2023-03-17 2:10PM EDT | 55.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BMO240119P00060000 | 2023-03-17 2:26PM EDT | 60.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| BMO240119P00065000 | 2023-03-16 10:56AM EDT | 65.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BMO240119P00070000 | 2023-03-17 1:53PM EDT | 70.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| BMO240119P00075000 | 2023-03-13 11:53AM EDT | 75.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 3.13% |
| BMO240119P00080000 | 2023-03-17 3:01PM EDT | 80.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| BMO240119P00085000 | 2023-03-16 2:10PM EDT | 85.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.10% |
| BMO240119P00090000 | 2023-03-14 11:19AM EDT | 90.00 | 8.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BMO240119P00095000 | 2023-03-14 11:29AM EDT | 95.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BMO240119P00100000 | 2023-03-17 3:32PM EDT | 100.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| BMO240119P00105000 | 2023-03-10 11:25AM EDT | 105.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BMO240119P00110000 | 2023-01-06 3:50PM EDT | 110.00 | 17.90 | 11.60 | 13.00 | 0.00 | - | 2 | 38 | 0.00% |
| BMO240119P00115000 | 2022-06-21 1:53PM EDT | 115.00 | 22.10 | 21.00 | 25.00 | 0.00 | - | - | 1 | 0.00% |
| BMO240119P00120000 | 2023-03-10 10:40AM EDT | 120.00 | 31.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BMO240119P00125000 | 2022-07-06 3:36PM EDT | 125.00 | 32.30 | 23.90 | 30.50 | 0.00 | - | 18 | 113 | 0.00% |
| 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.
