Options Chain for BANK MONTREAL MEDIUM NT LKD 38 (FNGS) - $42.71 as of 4/26/2024 9:14:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 33.00 | 9.50 | 10.00 | 11.20 | 0.00 | 0.00% | 0 | 2 | 0.65 | 1.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:48 PM EST |
| 34.00 | 8.50 | 9.10 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 35.00 | 7.50 | 8.00 | % | 0 | 0 | 0.52 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:48 PM EST | |||
| 36.00 | 6.50 | 7.00 | 6.73 | % | 100 | 0 | 0.46 | 0.99 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST | |
| 37.00 | 5.60 | 6.00 | % | 0 | 0 | 0.47 | 0.97 | 0.02 | -0.01 | 4/26/2024 3:59:48 PM EST | |||
| 38.00 | 4.70 | 5.00 | % | 0 | 0 | 0.45 | 0.94 | 0.03 | -0.01 | 4/26/2024 3:59:48 PM EST | |||
| 39.00 | 3.80 | 4.00 | 3.90 | % | 15 | 0 | 0.33 | 0.90 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST | |
| 40.00 | 2.90 | 3.20 | 3.00 | +1.40 | +87.50% | 19 | 2 | 0.28 | 0.84 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 41.00 | 2.00 | 2.35 | 2.30 | +0.85 | +58.63% | 1 | 12 | 0.27 | 0.75 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 42.00 | 1.35 | 1.70 | 1.55 | +0.65 | +72.23% | 31 | 623 | 0.26 | 0.63 | 0.14 | -0.03 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 43.00 | 0.25 | 1.10 | 0.90 | +0.30 | +50.00% | 1 | 372 | 0.25 | 0.48 | 0.16 | -0.03 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 44.00 | 0.45 | 0.65 | 0.50 | +0.05 | +11.12% | 6 | 142 | 0.24 | 0.33 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 45.00 | 0.20 | 0.40 | 0.25 | +0.15 | +150.00% | 108 | 10 | 0.24 | 0.19 | 0.12 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 46.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 5 | 34 | 0.23 | 0.10 | 0.08 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 47.00 | 0.00 | 0.10 | % | 0 | 0 | 0.27 | 0.05 | 0.04 | -0.01 | 4/26/2024 3:59:48 PM EST | |||
| 48.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.02 | 0.02 | 0.00 | 4/3/2024 | 4/26/2024 3:59:48 PM EST |
| 49.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.01 | 0.01 | 0.00 | 4/19/2024 | 4/26/2024 3:59:48 PM EST |
| 50.00 | 0.00 | 0.10 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 51.00 | 0.00 | 0.10 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 52.00 | 0.00 | 0.10 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 53.00 | 0.00 | 0.10 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 33.00 | 0.00 | 0.10 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 34.00 | 0.00 | 0.10 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/26/2024 3:59:48 PM EST |
| 36.00 | 0.00 | 0.10 | 0.06 | % | 20 | 0 | 0.45 | -0.01 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST | |
| 37.00 | 0.00 | 0.10 | % | 0 | 0 | 0.40 | -0.03 | 0.02 | -0.01 | 4/26/2024 3:59:48 PM EST | |||
| 38.00 | 0.05 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 2,511 | 0.33 | -0.06 | 0.03 | -0.01 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 39.00 | 0.10 | 0.25 | 0.45 | 0.00 | 0.00% | 0 | 64 | 0.32 | -0.10 | 0.05 | -0.02 | 4/23/2024 | 4/26/2024 3:59:48 PM EST |
| 40.00 | 0.20 | 0.35 | 0.60 | 0.00 | 0.00% | 0 | 6 | 0.30 | -0.16 | 0.08 | -0.02 | 4/23/2024 | 4/26/2024 3:59:48 PM EST |
| 41.00 | 0.35 | 1.15 | 0.50 | -0.60 | -54.55% | 1 | 68 | 0.28 | -0.25 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 42.00 | 0.60 | 0.75 | 0.70 | -0.69 | -49.64% | 29 | 20 | 0.27 | -0.37 | 0.14 | -0.03 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 43.00 | 1.05 | 1.35 | 3.00 | 0.00 | 0.00% | 0 | 0 | 0.26 | -0.52 | 0.16 | -0.03 | 4/19/2024 | 4/26/2024 3:59:48 PM EST |
| 44.00 | 1.55 | 2.00 | 2.05 | -0.50 | -19.61% | 10 | 729 | 0.25 | -0.67 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 45.00 | 2.35 | 2.60 | 3.70 | 0.00 | 0.00% | 0 | 100 | 0.22 | -0.81 | 0.12 | -0.02 | 4/23/2024 | 4/26/2024 3:59:48 PM EST |
| 46.00 | 3.20 | 3.60 | 4.26 | 0.00 | 0.00% | 0 | 17 | 0.31 | -0.90 | 0.08 | -0.01 | 4/24/2024 | 4/26/2024 3:59:48 PM EST |
| 47.00 | 4.00 | 4.60 | % | 0 | 0 | 0.32 | -0.95 | 0.04 | -0.01 | 4/26/2024 3:59:48 PM EST | |||
| 48.00 | 5.10 | 5.60 | % | 0 | 0 | 0.42 | -0.98 | 0.02 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 49.00 | 6.00 | 6.60 | % | 0 | 0 | 0.47 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 50.00 | 7.00 | 7.60 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 51.00 | 8.00 | 9.30 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 52.00 | 9.10 | 10.30 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 53.00 | 10.10 | 10.50 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST |