NasdaqGS - Nasdaq Real Time Price USD
UMB Financial Corporation (UMBF)
At close: 4:00 PM EST
After hours: 4:20 PM EST
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UMBF241220C00080000 | 6/24/2024 2:10 PM | 80 | 7.40 | 17.50 | 22.40 | 0.00 | 0.00% | 7 | 7 | 0.00% |
| UMBF241220C00085000 | 7/11/2024 2:12 PM | 85 | 9.00 | 10.50 | 15.30 | 0.00 | 0.00% | 11 | 2 | 0.00% |
| UMBF241220C00090000 | 6/3/2024 7:59 PM | 90 | 4.01 | 2.00 | 6.50 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| UMBF241220C00100000 | 11/6/2024 3:36 PM | 100 | 23.50 | 23.30 | 28.00 | 0.00 | 0.00% | 2 | 13 | 56.49% |
| UMBF241220C00110000 | 11/6/2024 8:52 PM | 110 | 16.31 | 13.50 | 17.50 | 0.00 | 0.00% | 1 | 5 | 59.28% |
| UMBF241220C00115000 | 11/13/2024 4:14 PM | 115 | 10.00 | 9.00 | 13.50 | -3.72 | -27.11% | 1 | 10 | 55.35% |
| UMBF241220C00120000 | 11/13/2024 6:00 PM | 120 | 9.00 | 5.00 | 9.50 | 0.00 | 0.00% | 2 | 2 | 48.72% |
| UMBF241220C00125000 | 11/21/2024 4:16 PM | 125 | 3.70 | 2.00 | 6.50 | 0.00 | 0.00% | 1 | 2 | 46.27% |
| UMBF241220C00130000 | 10/29/2024 7:23 PM | 130 | 0.40 | 0.00 | 4.80 | 0.00 | 0.00% | 3 | 3 | 49.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UMBF241220P00075000 | 5/22/2024 6:17 PM | 75 | 3.20 | 1.50 | 6.40 | 0.00 | 0.00% | 1 | 4 | 179.88% |
| UMBF241220P00080000 | 8/22/2024 1:30 PM | 80 | 1.55 | 0.00 | 4.00 | 0.00 | 0.00% | 1 | 6 | 130.76% |
| UMBF241220P00085000 | 8/7/2024 7:18 PM | 85 | 4.10 | 0.00 | 4.80 | 0.00 | 0.00% | - | 2 | 123.49% |
| UMBF241220P00090000 | 10/10/2024 2:05 PM | 90 | 1.30 | 0.15 | 4.70 | 0.00 | 0.00% | 4 | 9 | 110.01% |
| UMBF241220P00095000 | 8/30/2024 1:30 PM | 95 | 2.90 | 0.10 | 5.00 | 0.00 | 0.00% | 2 | 14 | 98.36% |
| UMBF241220P00100000 | 9/3/2024 6:47 PM | 100 | 4.80 | 2.70 | 6.90 | 0.00 | 0.00% | 2 | 4 | 110.45% |
| UMBF241220P00105000 | 10/30/2024 4:42 PM | 105 | 2.57 | 0.00 | 2.50 | 0.00 | 0.00% | - | 1 | 56.32% |
| UMBF241220P00110000 | 10/30/2024 4:42 PM | 110 | 4.25 | 0.00 | 4.80 | 0.00 | 0.00% | - | 2 | 58.28% |
| UMBF241220P00120000 | 11/18/2024 2:42 PM | 120 | 3.00 | 0.05 | 5.00 | 0.00 | 0.00% | - | 2 | 52.52% |
Related Tickers
HTLF Heartland Financial USA, Inc.
67.53
+1.86%
FSBC Five Star Bancorp
33.39
+2.49%
BOKF BOK Financial Corporation
117.53
+1.63%
CBSH Commerce Bancshares, Inc.
73.70
+2.63%
WTBA West Bancorporation, Inc.
24.28
+0.87%
NBTB NBT Bancorp Inc.
50.45
+2.27%
FXNC First National Corporation
22.55
0.00%
HOMB Home Bancshares, Inc. (Conway, AR)
31.66
+2.96%
SFBS ServisFirst Bancshares, Inc.
96.64
+3.64%
FBNC First Bancorp
48.12
+3.06%