Options Chain for BANK MONTREAL QUE COM (BMO) - $82.33 as of 9/6/2024 8:19:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 40.30 | 43.70 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 45.00 | 35.40 | 39.40 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 50.00 | 30.40 | 34.40 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 55.00 | 25.20 | 29.40 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 60.00 | 21.60 | 23.30 | 33.00 | 0.00 | 0.00% | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 9/6/2024 4:00:02 PM EST |
| 65.00 | 15.70 | 19.30 | 22.30 | 0.00 | 0.00% | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/29/2024 | 9/6/2024 4:00:02 PM EST |
| 70.00 | 10.70 | 13.40 | 16.50 | 0.00 | 0.00% | 0 | 11 | 0.84 | 1.00 | 0.00 | -0.01 | 8/21/2024 | 9/6/2024 4:00:02 PM EST |
| 75.00 | 7.10 | 7.70 | 8.40 | 0.00 | 0.00% | 0 | 14 | 0.46 | 0.96 | 0.02 | -0.02 | 8/27/2024 | 9/6/2024 4:00:02 PM EST |
| 80.00 | 2.90 | 3.10 | 2.85 | -0.55 | -16.18% | 2 | 309 | 0.23 | 0.77 | 0.09 | -0.04 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 85.00 | 0.30 | 0.40 | 0.35 | -0.26 | -42.63% | 2 | 1,051 | 0.19 | 0.19 | 0.10 | -0.03 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 90.00 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 6 | 3,305 | 0.24 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 2,642 | 0.36 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 100.00 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 1 | 602 | 0.47 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,184 | 0.63 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:02 PM EST |
| 110.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 1,220 | 0.95 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 4:00:02 PM EST |
| 115.00 | 0.00 | 0.60 | 0.58 | 0.00 | 0.00% | 0 | 1,936 | 1.12 | 0.00 | 0.00 | 0.00 | 2/20/2024 | 9/6/2024 4:00:02 PM EST |
| 120.00 | 0.00 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 9 | 1.16 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 9/6/2024 4:00:02 PM EST |
| 125.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 33 | 1.39 | 0.00 | 0.00 | 0.00 | 7/16/2024 | 9/6/2024 4:00:02 PM EST |
| 130.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 5/15/2024 | 9/6/2024 4:00:02 PM EST |
| 135.00 | 0.00 | 0.65 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 140.00 | 0.00 | 0.60 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.65 | 0.03 | 0.00 | 0.00% | 0 | 38 | 2.36 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 4:00:02 PM EST |
| 45.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 17 | 1.32 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 4:00:02 PM EST |
| 50.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 6/4/2024 | 9/6/2024 4:00:02 PM EST |
| 55.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 29 | 0.92 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 4:00:02 PM EST |
| 60.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 104 | 0.92 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 4:00:02 PM EST |
| 65.00 | 0.00 | 0.05 | 0.05 | +0.03 | +150.00% | 1 | 160 | 0.57 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 70.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 290 | 0.67 | 0.00 | 0.00 | -0.01 | 8/28/2024 | 9/6/2024 4:00:02 PM EST |
| 75.00 | 0.05 | 0.15 | 0.05 | -0.04 | -44.45% | 21 | 1,044 | 0.29 | -0.04 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 80.00 | 0.45 | 0.55 | 0.50 | +0.15 | +42.86% | 11 | 838 | 0.22 | -0.23 | 0.09 | -0.04 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 85.00 | 2.80 | 3.10 | 3.30 | +1.20 | +57.15% | 21 | 786 | 0.24 | -0.81 | 0.10 | -0.03 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 90.00 | 6.30 | 8.40 | 8.00 | +0.80 | +11.12% | 1 | 53 | 0.48 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 95.00 | 11.10 | 13.40 | 12.00 | 0.00 | 0.00% | 0 | 132 | 0.66 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:02 PM EST |
| 100.00 | 15.70 | 19.60 | 17.03 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:02 PM EST |
| 105.00 | 21.50 | 23.60 | 22.50 | +4.25 | +23.29% | 2 | 4 | 1.01 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 110.00 | 25.70 | 29.50 | 23.25 | 0.00 | 0.00% | 0 | 3 | 1.39 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 4:00:02 PM EST |
| 115.00 | 30.70 | 34.70 | 28.28 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 4:00:02 PM EST |
| 120.00 | 35.70 | 39.70 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 125.00 | 40.70 | 44.50 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 130.00 | 45.70 | 49.70 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 135.00 | 50.60 | 54.70 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 140.00 | 55.70 | 59.70 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST |