Options Chain for BANK MONTREAL QUE COM (BMO) - $94.50 as of 11/20/2024 7:50:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 52.00 | 56.00 | 57.00 | 0.00 | 0.00% | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 1/26/2024 | 11/20/2024 3:59:41 PM EST |
| 45.00 | 46.90 | 51.00 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 50.00 | 41.70 | 46.00 | 42.95 | 0.00 | 0.00% | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:41 PM EST |
| 55.00 | 36.70 | 41.50 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 60.00 | 31.70 | 36.50 | 33.50 | 0.00 | 0.00% | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:41 PM EST |
| 65.00 | 27.00 | 30.60 | 28.30 | 0.00 | 0.00% | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 10/29/2024 | 11/20/2024 3:59:41 PM EST |
| 70.00 | 23.00 | 25.80 | 22.00 | 0.00 | 0.00% | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.01 | 10/29/2024 | 11/20/2024 3:59:41 PM EST |
| 75.00 | 17.00 | 21.20 | 17.00 | 0.00 | 0.00% | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.02 | 10/29/2024 | 11/20/2024 3:59:41 PM EST |
| 80.00 | 12.10 | 16.50 | 13.70 | 0.00 | 0.00% | 0 | 9 | 0.61 | 0.94 | 0.01 | -0.03 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 85.00 | 7.90 | 11.30 | 6.70 | 0.00 | 0.00% | 0 | 423 | 0.25 | 0.87 | 0.02 | -0.04 | 11/4/2024 | 11/20/2024 3:59:41 PM EST |
| 90.00 | 5.00 | 5.30 | 5.10 | 0.00 | 0.00% | 0 | 6,271 | 0.22 | 0.76 | 0.05 | -0.05 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 95.00 | 1.90 | 2.00 | 2.00 | +0.05 | +2.57% | 2 | 2,549 | 0.20 | 0.47 | 0.08 | -0.04 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 100.00 | 0.35 | 0.50 | 0.40 | 0.00 | 0.00% | 3 | 3,125 | 0.20 | 0.18 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 105.00 | 0.00 | 0.25 | 0.07 | -0.03 | -30.00% | 2 | 2,265 | 0.26 | 0.04 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 450 | 0.26 | 0.01 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 115.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 125 | 0.54 | 0.00 | 0.00 | 0.00 | 5/23/2024 | 11/20/2024 3:59:41 PM EST |
| 120.00 | 0.00 | 0.25 | 0.60 | 0.00 | 0.00% | 0 | 47 | 0.38 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 11/20/2024 3:59:41 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 79 | 0.48 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 11/20/2024 3:59:41 PM EST |
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 10 | 0.83 | 0.00 | 0.00 | 0.00 | 5/15/2024 | 11/20/2024 3:59:41 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 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 93 | 1.48 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 45.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 31 | 1.64 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 11/20/2024 3:59:41 PM EST |
| 50.00 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 77 | 1.44 | 0.00 | 0.00 | 0.00 | 6/18/2024 | 11/20/2024 3:59:41 PM EST |
| 55.00 | 0.00 | 0.55 | 0.08 | 0.00 | 0.00% | 0 | 90 | 1.17 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 11/20/2024 3:59:41 PM EST |
| 60.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 478 | 1.03 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:41 PM EST |
| 65.00 | 0.00 | 0.35 | 0.27 | 0.00 | 0.00% | 0 | 593 | 0.63 | 0.00 | 0.00 | -0.01 | 10/11/2024 | 11/20/2024 3:59:41 PM EST |
| 70.00 | 0.00 | 0.20 | 0.05 | +0.01 | +25.00% | 1 | 493 | 0.58 | -0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 75.00 | 0.05 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 814 | 0.50 | -0.02 | 0.00 | -0.02 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 80.00 | 0.10 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 2,432 | 0.38 | -0.06 | 0.01 | -0.03 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 85.00 | 0.20 | 0.45 | 0.30 | -0.03 | -9.10% | 6 | 1,082 | 0.29 | -0.13 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 90.00 | 0.80 | 1.00 | 0.93 | +0.06 | +6.90% | 3 | 916 | 0.24 | -0.24 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 95.00 | 2.30 | 2.70 | 3.10 | 0.00 | 0.00% | 0 | 206 | 0.21 | -0.53 | 0.08 | -0.04 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 100.00 | 3.80 | 8.30 | 8.40 | 0.00 | 0.00% | 0 | 157 | 0.20 | -0.82 | 0.04 | -0.03 | 10/31/2024 | 11/20/2024 3:59:41 PM EST |
| 105.00 | 8.90 | 13.50 | 11.30 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.96 | 0.02 | -0.01 | 5/21/2024 | 11/20/2024 3:59:41 PM EST |
| 110.00 | 15.60 | 16.50 | 18.00 | 0.00 | 0.00% | 0 | 20 | 0.43 | -0.99 | 0.00 | 0.00 | 4/24/2024 | 11/20/2024 3:59:41 PM EST |
| 115.00 | 18.80 | 23.40 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 120.00 | 24.20 | 28.20 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 125.00 | 29.20 | 33.20 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 130.00 | 34.20 | 38.20 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 135.00 | 39.20 | 43.20 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST |