Stocks Options

LAST PRICE
82.4400
TODAY'S CHANGE (%)
Trending Up1.6500 (2.0423%)

Bid / Lots
71.8200/ 1
Ask / Lots
86.1800/ 1
Open / Previous Close
82.3900 / 80.7900
Day Range
Low 81.6650
High 82.8800
52 Week Range
Low 56.0000
High 87.3600
Volume
352,094
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 33.894

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday December 20, 2024)
Put Options (expires Friday December 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
UMBFIn the Money	$40.50In the Money	$45.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	UMBFOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UMBFIn the Money	$36.00In the Money	$40.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	UMBFOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UMBFIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	UMBFOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UMBFIn the Money	$26.70In the Money	$31.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	UMBFOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UMBFIn the Money	$22.00In the Money	$26.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	UMBFOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UMBFIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	UMBFOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
UMBFIn the Money	$14.20In the Money	$18.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	UMBFOut of the Money	$0.20Out of the Money	$5.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UMBFIn the Money	$10.40In the Money	$14.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	UMBFOut of the Money	$1.40Out of the Money	$6.00Out of the Money	$3.20Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
UMBFUnderlying issue's last price	$7.00Underlying issue's last price	$11.50Underlying issue's last price	$11.30Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$80.00Underlying issue's last price	UMBFUnderlying issue's last price	$3.30Underlying issue's last price	$8.00Underlying issue's last price	$5.20Underlying issue's last price	$0.00Underlying issue's last price	4Underlying issue's last price	---Underlying issue's last price
UMBFNear the Money	$4.80Near the Money	$9.00Near the Money	$8.00Near the Money	$0.00Near the Money	---Near the Money	11Near the Money	Filter Table By Strike Price of$85.00	UMBFIn the Money	$5.50In the Money	$10.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UMBFOut of the Money	$2.70Out of the Money	$7.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$90.00	UMBFIn the Money	$8.50In the Money	$13.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UMBFOut of the Money	$1.20Out of the Money	$5.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$95.00	UMBFIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
UMBFOut of the Money	$0.10Out of the Money	$5.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$100.00	UMBFIn the Money	$16.50In the Money	$20.50In the Money	$15.50In the Money	$0.00In the Money	---In the Money	1In the Money
UMBFOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$105.00	UMBFIn the Money	$21.00In the Money	$25.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UMBFOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$110.00	UMBFIn the Money	$25.60In the Money	$30.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UMBFOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$115.00	UMBFIn the Money	$30.60In the Money	$35.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UMBFOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$120.00	UMBFIn the Money	$35.60In the Money	$40.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UMBFOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$125.00	UMBFIn the Money	$40.60In the Money	$45.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UMBFOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$130.00	UMBFIn the Money	$45.60In the Money	$50.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

UMB Financial Corp
NASDAQ:UMBFUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday December 20, 2024)

Put Options (expires Friday December 20, 2024)