Options Chain for BANK MONTREAL MEDIUM NT LKD 38 (FNGS) - $44.97 as of 9/6/2024 8:34:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 28.00 | 16.50 | 17.40 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:46 PM EST | |||
| 29.00 | 15.50 | 16.40 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:46 PM EST | |||
| 30.00 | 14.50 | 15.40 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:46 PM EST | |||
| 31.00 | 13.50 | 14.40 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:46 PM EST | |||
| 32.00 | 12.50 | 13.40 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:46 PM EST | |||
| 33.00 | 11.60 | 12.40 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:46 PM EST | |||
| 34.00 | 10.60 | 11.40 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:46 PM EST | |||
| 35.00 | 9.30 | 10.40 | 9.90 | -3.20 | -24.43% | 1 | 12 | 0.80 | 1.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 36.00 | 8.50 | 9.40 | 13.00 | 0.00 | 0.00% | 0 | 16 | 0.72 | 0.99 | 0.01 | -0.02 | 8/23/2024 | 9/6/2024 3:59:46 PM EST |
| 37.00 | 7.60 | 8.50 | 8.10 | 0.00 | 0.00% | 0 | 6 | 0.64 | 0.99 | 0.01 | -0.03 | 5/7/2024 | 9/6/2024 3:59:46 PM EST |
| 38.00 | 6.60 | 7.50 | 7.20 | 0.00 | 0.00% | 0 | 8 | 0.66 | 0.97 | 0.02 | -0.03 | 5/8/2024 | 9/6/2024 3:59:46 PM EST |
| 39.00 | 5.90 | 6.50 | 6.40 | 0.00 | 0.00% | 0 | 11 | 0.58 | 0.95 | 0.02 | -0.04 | 5/7/2024 | 9/6/2024 3:59:46 PM EST |
| 40.00 | 4.60 | 5.60 | 6.64 | 0.00 | 0.00% | 0 | 23 | 0.50 | 0.92 | 0.03 | -0.04 | 9/3/2024 | 9/6/2024 3:59:46 PM EST |
| 41.00 | 3.90 | 4.60 | 6.30 | 0.00 | 0.00% | 0 | 34 | 0.48 | 0.89 | 0.05 | -0.05 | 6/11/2024 | 9/6/2024 3:59:46 PM EST |
| 42.00 | 2.65 | 3.80 | 4.84 | 0.00 | 0.00% | 0 | 26 | 0.44 | 0.84 | 0.07 | -0.05 | 9/3/2024 | 9/6/2024 3:59:46 PM EST |
| 43.00 | 2.20 | 2.95 | 3.40 | 0.00 | 0.00% | 0 | 15 | 0.41 | 0.78 | 0.09 | -0.05 | 8/5/2024 | 9/6/2024 3:59:46 PM EST |
| 44.00 | 1.55 | 2.20 | 3.70 | 0.00 | 0.00% | 0 | 29 | 0.29 | 0.69 | 0.11 | -0.06 | 8/30/2024 | 9/6/2024 3:59:46 PM EST |
| 45.00 | 0.80 | 1.55 | 2.72 | 0.00 | 0.00% | 0 | 54 | 0.27 | 0.57 | 0.14 | -0.05 | 8/30/2024 | 9/6/2024 3:59:46 PM EST |
| 46.00 | 0.55 | 1.00 | 3.05 | 0.00 | 0.00% | 0 | 22 | 0.30 | 0.42 | 0.15 | -0.05 | 8/23/2024 | 9/6/2024 3:59:46 PM EST |
| 47.00 | 0.15 | 0.60 | 3.31 | 0.00 | 0.00% | 0 | 45 | 0.27 | 0.28 | 0.13 | -0.04 | 8/21/2024 | 9/6/2024 3:59:46 PM EST |
| 48.00 | 0.05 | 0.30 | 0.25 | -0.25 | -50.00% | 25 | 48 | 0.26 | 0.16 | 0.10 | -0.03 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 49.00 | 0.05 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 77 | 0.29 | 0.09 | 0.07 | -0.02 | 8/30/2024 | 9/6/2024 3:59:46 PM EST |
| 50.00 | 0.00 | 0.10 | 0.10 | -0.02 | -16.67% | 1 | 76 | 0.33 | 0.04 | 0.04 | -0.01 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 51.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 34 | 0.39 | 0.02 | 0.02 | -0.01 | 9/4/2024 | 9/6/2024 3:59:46 PM EST |
| 52.00 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 55 | 0.44 | 0.01 | 0.01 | 0.00 | 8/19/2024 | 9/6/2024 3:59:46 PM EST |
| 53.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:46 PM EST |
| 54.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 103 | 0.53 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:46 PM EST |
| 55.00 | 0.00 | 0.10 | 1.39 | 0.00 | 0.00% | 0 | 4 | 0.57 | 0.00 | 0.00 | 0.00 | 7/5/2024 | 9/6/2024 3:59:46 PM EST |
| 56.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 34 | 0.61 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 28.00 | 0.00 | 0.10 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:46 PM EST | |||
| 29.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 50 | 1.22 | 0.00 | 0.00 | -0.02 | 8/8/2024 | 9/6/2024 3:59:46 PM EST |
| 30.00 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 2 | 1.14 | 0.00 | 0.00 | -0.02 | 5/23/2024 | 9/6/2024 3:59:46 PM EST |
| 31.00 | 0.00 | 0.10 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:46 PM EST | |||
| 32.00 | 0.00 | 0.10 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:46 PM EST | |||
| 33.00 | 0.00 | 0.10 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:46 PM EST | |||
| 34.00 | 0.00 | 0.10 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:46 PM EST | |||
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:46 PM EST | |||
| 36.00 | 0.00 | 0.10 | % | 0 | 0 | 0.70 | -0.01 | 0.01 | -0.02 | 9/6/2024 3:59:46 PM EST | |||
| 37.00 | 0.00 | 0.15 | % | 0 | 0 | 0.69 | -0.01 | 0.01 | -0.03 | 9/6/2024 3:59:46 PM EST | |||
| 38.00 | 0.00 | 0.15 | 0.23 | 0.00 | 0.00% | 0 | 5 | 0.55 | -0.03 | 0.02 | -0.03 | 6/25/2024 | 9/6/2024 3:59:46 PM EST |
| 39.00 | 0.00 | 0.20 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.05 | 0.02 | -0.04 | 8/5/2024 | 9/6/2024 3:59:46 PM EST |
| 40.00 | 0.00 | 0.30 | 1.45 | 0.00 | 0.00% | 0 | 26 | 0.47 | -0.08 | 0.03 | -0.04 | 8/5/2024 | 9/6/2024 3:59:46 PM EST |
| 41.00 | 0.05 | 0.35 | 2.10 | 0.00 | 0.00% | 0 | 13 | 0.41 | -0.11 | 0.05 | -0.05 | 4/26/2024 | 9/6/2024 3:59:46 PM EST |
| 42.00 | 0.15 | 0.50 | 0.30 | +0.15 | +100.00% | 1 | 18 | 0.40 | -0.16 | 0.07 | -0.05 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 43.00 | 0.30 | 0.75 | 0.40 | +0.08 | +25.00% | 3 | 3 | 0.41 | -0.22 | 0.09 | -0.05 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 44.00 | 0.30 | 1.05 | 0.30 | 0.00 | 0.00% | 0 | 6 | 0.35 | -0.31 | 0.11 | -0.06 | 9/4/2024 | 9/6/2024 3:59:46 PM EST |
| 45.00 | 0.80 | 1.40 | 0.80 | +0.05 | +6.67% | 2 | 1,515 | 0.36 | -0.43 | 0.14 | -0.05 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 46.00 | 1.00 | 1.95 | 1.50 | +0.85 | +130.77% | 2 | 1 | 0.30 | -0.58 | 0.15 | -0.05 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 47.00 | 1.50 | 2.60 | 0.55 | 0.00 | 0.00% | 0 | 11 | 0.40 | -0.72 | 0.13 | -0.04 | 8/21/2024 | 9/6/2024 3:59:46 PM EST |
| 48.00 | 2.25 | 3.20 | 3.20 | +1.95 | +156.00% | 15 | 16 | 0.20 | -0.84 | 0.10 | -0.03 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 49.00 | 3.10 | 4.30 | 1.47 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.91 | 0.07 | -0.02 | 8/29/2024 | 9/6/2024 3:59:46 PM EST |
| 50.00 | 4.10 | 5.30 | 3.00 | 0.00 | 0.00% | 0 | 30 | 0.52 | -0.96 | 0.04 | -0.01 | 9/5/2024 | 9/6/2024 3:59:46 PM EST |
| 51.00 | 4.90 | 6.30 | 4.10 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.98 | 0.02 | -0.01 | 9/5/2024 | 9/6/2024 3:59:46 PM EST |
| 52.00 | 5.90 | 7.30 | 3.10 | 0.00 | 0.00% | 0 | 35 | 0.65 | -0.99 | 0.01 | 0.00 | 7/1/2024 | 9/6/2024 3:59:46 PM EST |
| 53.00 | 6.90 | 8.30 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 54.00 | 7.90 | 9.30 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 55.00 | 8.90 | 10.30 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 56.00 | 9.90 | 11.30 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST |