Options Chain for BANK MONTREAL MEDIUM NT LKD 38 (FNGS) - $42.71 as of 4/29/2024 3:48:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 33.00 | 9.90 | 10.40 | 11.20 | 0.00 | 0.00% | 0 | 2 | 0.78 | 1.00 | 0.00 | 0.00 | 4/11/2024 | 4/29/2024 4:00:00 PM EST |
| 34.00 | 8.90 | 9.50 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 35.00 | 8.10 | 8.30 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 36.00 | 7.00 | 7.30 | 6.73 | 0.00 | 0.00% | 0 | 100 | 0.56 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 4:00:00 PM EST |
| 37.00 | 6.00 | 6.40 | % | 0 | 0 | 0.49 | 0.99 | 0.01 | -0.01 | 4/29/2024 4:00:00 PM EST | |||
| 38.00 | 5.10 | 5.40 | % | 0 | 0 | 0.49 | 0.97 | 0.02 | -0.01 | 4/29/2024 4:00:00 PM EST | |||
| 39.00 | 4.00 | 4.40 | 3.90 | 0.00 | 0.00% | 0 | 15 | 0.41 | 0.94 | 0.04 | -0.01 | 4/26/2024 | 4/29/2024 4:00:00 PM EST |
| 40.00 | 3.20 | 3.50 | 3.30 | +0.30 | +10.00% | 19 | 20 | 0.32 | 0.88 | 0.07 | -0.02 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 41.00 | 2.30 | 2.60 | 2.40 | +0.10 | +4.35% | 3 | 12 | 0.30 | 0.79 | 0.10 | -0.03 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 42.00 | 1.65 | 1.90 | 1.64 | +0.09 | +5.81% | 37 | 632 | 0.29 | 0.68 | 0.13 | -0.03 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 43.00 | 1.00 | 1.20 | 0.90 | 0.00 | 0.00% | 1 | 372 | 0.27 | 0.54 | 0.15 | -0.03 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 44.00 | 0.55 | 0.80 | 0.50 | 0.00 | 0.00% | 0 | 142 | 0.27 | 0.38 | 0.15 | -0.03 | 4/26/2024 | 4/29/2024 4:00:00 PM EST |
| 45.00 | 0.25 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 118 | 0.26 | 0.24 | 0.13 | -0.02 | 4/26/2024 | 4/29/2024 4:00:00 PM EST |
| 46.00 | 0.05 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 39 | 0.26 | 0.13 | 0.09 | -0.01 | 4/26/2024 | 4/29/2024 4:00:00 PM EST |
| 47.00 | 0.00 | 0.10 | % | 0 | 0 | 0.30 | 0.06 | 0.05 | -0.01 | 4/29/2024 4:00:00 PM EST | |||
| 48.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.03 | 0.03 | 0.00 | 4/3/2024 | 4/29/2024 4:00:00 PM EST |
| 49.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.01 | 0.01 | 0.00 | 4/19/2024 | 4/29/2024 4:00:00 PM EST |
| 50.00 | 0.00 | 0.10 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 51.00 | 0.00 | 0.10 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 52.00 | 0.00 | 0.10 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 53.00 | 0.00 | 0.10 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 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 | 0.70 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 34.00 | 0.00 | 0.10 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/29/2024 4:00:00 PM EST |
| 36.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 20 | 0.51 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 4:00:00 PM EST |
| 37.00 | 0.00 | 0.10 | % | 0 | 0 | 0.44 | -0.01 | 0.01 | -0.01 | 4/29/2024 4:00:00 PM EST | |||
| 38.00 | 0.00 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 2,511 | 0.42 | -0.03 | 0.02 | -0.01 | 4/25/2024 | 4/29/2024 4:00:00 PM EST |
| 39.00 | 0.05 | 0.15 | 0.45 | 0.00 | 0.00% | 0 | 64 | 0.31 | -0.06 | 0.04 | -0.01 | 4/23/2024 | 4/29/2024 4:00:00 PM EST |
| 40.00 | 0.10 | 0.30 | 0.60 | 0.00 | 0.00% | 0 | 6 | 0.31 | -0.12 | 0.07 | -0.02 | 4/23/2024 | 4/29/2024 4:00:00 PM EST |
| 41.00 | 0.25 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 68 | 0.30 | -0.21 | 0.10 | -0.03 | 4/26/2024 | 4/29/2024 4:00:00 PM EST |
| 42.00 | 0.45 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 28 | 0.28 | -0.32 | 0.13 | -0.03 | 4/26/2024 | 4/29/2024 4:00:00 PM EST |
| 43.00 | 0.80 | 1.10 | 0.97 | -2.03 | -67.67% | 3 | 0 | 0.28 | -0.46 | 0.15 | -0.03 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 44.00 | 1.25 | 1.50 | 2.05 | 0.00 | 0.00% | 0 | 729 | 0.25 | -0.62 | 0.15 | -0.03 | 4/26/2024 | 4/29/2024 4:00:00 PM EST |
| 45.00 | 1.95 | 2.25 | 3.70 | 0.00 | 0.00% | 0 | 100 | 0.23 | -0.76 | 0.13 | -0.02 | 4/23/2024 | 4/29/2024 4:00:00 PM EST |
| 46.00 | 2.75 | 3.20 | 4.26 | 0.00 | 0.00% | 0 | 17 | 0.29 | -0.87 | 0.09 | -0.01 | 4/24/2024 | 4/29/2024 4:00:00 PM EST |
| 47.00 | 3.70 | 4.10 | % | 0 | 0 | 0.40 | -0.94 | 0.05 | -0.01 | 4/29/2024 4:00:00 PM EST | |||
| 48.00 | 4.00 | 5.20 | % | 0 | 0 | 0.41 | -0.97 | 0.03 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 49.00 | 5.00 | 6.00 | % | 0 | 0 | 0.46 | -0.99 | 0.01 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 50.00 | 6.60 | 7.10 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 51.00 | 7.80 | 8.00 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 52.00 | 8.60 | 9.10 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 53.00 | 9.80 | 10.20 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST |