UMBF - UMB Financial Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UMBF230616C000400002023-03-17 2:28PM EDT40.0022.3018.4020.600.00-33149.32%
UMBF230616C000550002023-05-03 12:07PM EDT55.005.703.507.000.00-5082.62%
UMBF230616C000600002023-05-22 3:40PM EDT60.002.301.005.000.00-51958.57%
UMBF230616C000650002023-05-23 12:53PM EDT65.001.870.003.600.00-152569.17%
UMBF230616C000700002023-05-08 1:59PM EDT70.000.750.001.850.00-81172.07%
UMBF230616C000750002023-05-23 12:53PM EDT75.000.470.000.750.00-27270.70%
UMBF230616C000800002023-04-26 11:10AM EDT80.000.450.000.750.00-41584.86%
UMBF230616C000850002023-03-31 11:31AM EDT85.000.300.002.300.00-45128.81%
UMBF230616C000900002023-03-15 12:00PM EDT90.001.300.000.650.00--1106.35%
UMBF230616C001000002023-03-16 9:30AM EDT100.000.750.001.000.00--5137.70%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UMBF230616P000300002023-05-08 11:56AM EDT30.000.400.000.800.00-146186.72%
UMBF230616P000350002023-04-04 9:30AM EDT35.000.950.004.800.00-11250.10%
UMBF230616P000400002023-05-03 9:46AM EDT40.000.690.001.000.00-421124.51%
UMBF230616P000450002023-05-23 10:20AM EDT45.000.550.052.800.00-1129130.81%
UMBF230616P000500002023-05-22 12:38PM EDT50.000.710.054.000.00-246112.06%
UMBF230616P000550002023-05-18 3:19PM EDT55.001.500.004.200.00-101876.66%
UMBF230616P000600002023-05-15 11:03AM EDT60.005.101.005.500.00-86056.18%
UMBF230616P000650002023-05-19 10:56AM EDT65.006.685.008.500.00-4460.11%
UMBF230616P000700002023-04-28 2:28PM EDT70.005.909.5013.400.00-1575.98%
UMBF230616P000750002022-12-16 3:09PM EDT75.004.800.454.300.00-8200.00%