Options Chain for UMB FINL CORP COM (UMBF) - $84.78 as of 4/24/2024 9:17:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 37.50 | 42.50 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 50.00 | 32.50 | 37.50 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 55.00 | 27.50 | 32.50 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 60.00 | 22.50 | 27.50 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 65.00 | 17.50 | 22.50 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 70.00 | 12.50 | 17.40 | % | 0 | 0 | 1.06 | 1.00 | 0.01 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 75.00 | 8.00 | 13.00 | % | 0 | 0 | 0.91 | 0.90 | 0.02 | -0.02 | 4/24/2024 4:00:03 PM EST | |||
| 80.00 | 3.50 | 8.50 | 3.70 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.73 | 0.04 | -0.05 | 4/17/2024 | 4/24/2024 4:00:03 PM EST |
| 85.00 | 0.60 | 5.50 | 3.90 | 0.00 | 0.00% | 0 | 8 | 0.39 | 0.50 | 0.05 | -0.07 | 3/27/2024 | 4/24/2024 4:00:03 PM EST |
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 0.83 | 0.28 | 0.04 | -0.06 | 4/24/2024 4:00:03 PM EST | |||
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 1.01 | 0.13 | 0.03 | -0.04 | 4/24/2024 4:00:03 PM EST | |||
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 1.18 | 0.05 | 0.01 | -0.02 | 4/24/2024 4:00:03 PM EST | |||
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 1.32 | 0.02 | 0.00 | -0.01 | 4/24/2024 4:00:03 PM EST | |||
| 110.00 | 0.00 | 3.50 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 115.00 | 0.00 | 4.80 | 0.30 | 0.00 | 0.00% | 0 | 2 | 1.57 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/24/2024 4:00:03 PM EST |
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 125.00 | 0.00 | 2.25 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.25 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 55.00 | 0.00 | 4.50 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 1.37 | 0.00 | 0.01 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 75.00 | 0.00 | 4.80 | 0.90 | 0.00 | 0.00% | 0 | 3 | 1.10 | -0.10 | 0.02 | -0.02 | 4/17/2024 | 4/24/2024 4:00:03 PM EST |
| 80.00 | 0.05 | 5.00 | 4.20 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.27 | 0.04 | -0.05 | 3/19/2024 | 4/24/2024 4:00:03 PM EST |
| 85.00 | 0.10 | 5.00 | 6.37 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.50 | 0.05 | -0.07 | 4/10/2024 | 4/24/2024 4:00:03 PM EST |
| 90.00 | 3.60 | 8.50 | % | 0 | 0 | 0.61 | -0.72 | 0.04 | -0.06 | 4/24/2024 4:00:03 PM EST | |||
| 95.00 | 8.00 | 12.90 | % | 0 | 0 | 0.66 | -0.87 | 0.03 | -0.04 | 4/24/2024 4:00:03 PM EST | |||
| 100.00 | 13.00 | 17.90 | % | 0 | 0 | 0.80 | -0.95 | 0.01 | -0.02 | 4/24/2024 4:00:03 PM EST | |||
| 105.00 | 18.00 | 22.90 | % | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.01 | 4/24/2024 4:00:03 PM EST | |||
| 110.00 | 23.00 | 27.90 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 115.00 | 28.00 | 32.90 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 120.00 | 33.00 | 37.90 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 125.00 | 38.00 | 42.90 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST |