NasdaqGS - Delayed Quote USD
UMB Financial Corporation (UMBF)
103.02
-0.54
(-0.52%)
At close: May 9 at 4:00:00 PM EDT
103.02
0.00
(0.00%)
After hours: May 9 at 4:26:14 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UMBF250516C00100000 | 5/2/2025 9:30 AM | 100 | 1.55 | 2.00 | 6.50 | 0.00 | 0.00% | 15 | 16 | 93.31% |
| UMBF250516C00105000 | 5/7/2025 10:15 AM | 105 | 1.67 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 61.96% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UMBF250516P00055000 | 4/7/2025 11:09 AM | 55 | 0.50 | 0.00 | 2.35 | 0.00 | 0.00% | - | 1 | 346.68% |
| UMBF250516P00070000 | 4/7/2025 11:09 AM | 70 | 2.00 | 0.00 | 0.10 | 0.00 | 0.00% | - | 1 | 130.47% |
| UMBF250516P00080000 | 5/8/2025 9:35 AM | 80 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 3 | 1 | 94.92% |
| UMBF250516P00085000 | 4/16/2025 9:30 AM | 85 | 2.60 | 0.00 | 2.90 | 0.00 | 0.00% | - | 1 | 148.44% |
Related Tickers
CBSH Commerce Bancshares, Inc.
63.40
+0.16%
HWBK Hawthorn Bancshares, Inc.
28.33
-2.81%
BUSE First Busey Corporation
21.81
-1.36%
MOFG MidWestOne Financial Group, Inc.
28.81
-0.41%
TOWN TowneBank
33.84
-0.44%
RNST Renasant Corporation
33.90
-0.29%
WSBC WesBanco, Inc.
30.79
-0.93%
HFWA Heritage Financial Corporation
23.46
-0.42%
BRBS Blue Ridge Bankshares, Inc.
3.5500
-0.28%
BOKF BOK Financial Corporation
95.26
-0.45%