UMBF - UMB Financial Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UMBF230616C00040000 | 2023-03-17 2:28PM EDT | 40.00 | 22.30 | 18.40 | 20.60 | 0.00 | - | 3 | 3 | 149.32% |
| UMBF230616C00055000 | 2023-05-03 12:07PM EDT | 55.00 | 5.70 | 3.50 | 7.00 | 0.00 | - | 5 | 0 | 82.62% |
| UMBF230616C00060000 | 2023-05-22 3:40PM EDT | 60.00 | 2.30 | 1.00 | 5.00 | 0.00 | - | 5 | 19 | 58.57% |
| UMBF230616C00065000 | 2023-05-23 12:53PM EDT | 65.00 | 1.87 | 0.00 | 3.60 | 0.00 | - | 15 | 25 | 69.17% |
| UMBF230616C00070000 | 2023-05-08 1:59PM EDT | 70.00 | 0.75 | 0.00 | 1.85 | 0.00 | - | 8 | 11 | 72.07% |
| UMBF230616C00075000 | 2023-05-23 12:53PM EDT | 75.00 | 0.47 | 0.00 | 0.75 | 0.00 | - | 2 | 72 | 70.70% |
| UMBF230616C00080000 | 2023-04-26 11:10AM EDT | 80.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 4 | 15 | 84.86% |
| UMBF230616C00085000 | 2023-03-31 11:31AM EDT | 85.00 | 0.30 | 0.00 | 2.30 | 0.00 | - | 4 | 5 | 128.81% |
| UMBF230616C00090000 | 2023-03-15 12:00PM EDT | 90.00 | 1.30 | 0.00 | 0.65 | 0.00 | - | - | 1 | 106.35% |
| UMBF230616C00100000 | 2023-03-16 9:30AM EDT | 100.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | - | 5 | 137.70% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UMBF230616P00030000 | 2023-05-08 11:56AM EDT | 30.00 | 0.40 | 0.00 | 0.80 | 0.00 | - | 1 | 46 | 186.72% |
| UMBF230616P00035000 | 2023-04-04 9:30AM EDT | 35.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 250.10% |
| UMBF230616P00040000 | 2023-05-03 9:46AM EDT | 40.00 | 0.69 | 0.00 | 1.00 | 0.00 | - | 4 | 21 | 124.51% |
| UMBF230616P00045000 | 2023-05-23 10:20AM EDT | 45.00 | 0.55 | 0.05 | 2.80 | 0.00 | - | 11 | 29 | 130.81% |
| UMBF230616P00050000 | 2023-05-22 12:38PM EDT | 50.00 | 0.71 | 0.05 | 4.00 | 0.00 | - | 2 | 46 | 112.06% |
| UMBF230616P00055000 | 2023-05-18 3:19PM EDT | 55.00 | 1.50 | 0.00 | 4.20 | 0.00 | - | 10 | 18 | 76.66% |
| UMBF230616P00060000 | 2023-05-15 11:03AM EDT | 60.00 | 5.10 | 1.00 | 5.50 | 0.00 | - | 8 | 60 | 56.18% |
| UMBF230616P00065000 | 2023-05-19 10:56AM EDT | 65.00 | 6.68 | 5.00 | 8.50 | 0.00 | - | 4 | 4 | 60.11% |
| UMBF230616P00070000 | 2023-04-28 2:28PM EDT | 70.00 | 5.90 | 9.50 | 13.40 | 0.00 | - | 1 | 5 | 75.98% |
| UMBF230616P00075000 | 2022-12-16 3:09PM EDT | 75.00 | 4.80 | 0.45 | 4.30 | 0.00 | - | 8 | 20 | 0.00% |
© 2023 Yahoo. All rights reserved.