Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for UMBF (UMB FINANCIAL CORP)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 UMBF  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

83.56 
 UMB FINANCIAL CORP       CHANGE

2.12 
 HIGH 83.77   LOW 81.35   DIVIDEND DATE 2017-12-07 
 OPEN 81.72   CLOSE 81.44   DIVIDEND AMOUNT 0.28 
 BID 0.00   ASK 0.00   YIELD 1.47 
 VOLUME 162,306   SPLIT DATE  2006-05-31   DATE/TIME: 2024-04-22 
 OPTION VOLUME 0   IMPLIED VOLATILITY 0.00   HISTORICAL VOL  0.37 
Data used in the screeners below are delayed from April 1, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 UMBF  84.56    UMBF  Apr 19 '24  90.00  2.00  2.00  2.37%    0.54  0
 UMBF  84.56    UMBF  Jun 21 '24  80.00  8.55  3.99  4.72%    0.38  2
 UMBF  84.56    UMBF  Apr 19 '24  80.00  5.55  0.99  1.17%    0.37  0
 UMBF  84.56    UMBF  Jun 21 '24  90.00  3.60  3.60  4.26%    0.36  2
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 UMBF  Jun 21 '24  80.00   C  8.55    UMBF  Jun 21 '24  80.00   P  5.30    13.85  4.56
 UMBF  May 17 '24  85.00   C  3.90    UMBF  May 17 '24  85.00   P  3.01    6.91  0.44
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 UMBF  Jun 21 '24  80.00   C  8.55    UMBF  Jun 21 '24  85.00   C  4.00    4.55  5.00
 UMBF  Jun 21 '24  80.00   C  8.55    UMBF  Jun 21 '24  90.00   C  3.60    4.95  10.00
 UMBF  Apr 19 '24  80.00   C  5.55    UMBF  Apr 19 '24  90.00   C  2.00    3.55  10.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 UMBF  Apr 19 '24  90.00   C  2.00    UMBF  Apr 19 '24  80.00   C  5.55    -3.55  10.00
 UMBF  Jun 21 '24  90.00   C  3.60    UMBF  Jun 21 '24  80.00   C  8.55    -4.95  10.00
 UMBF  Jun 21 '24  85.00   C  4.00    UMBF  Jun 21 '24  80.00   C  8.55    -4.55  5.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 UMBF  Jun 21 '24  70.00   P  2.85    UMBF  Jun 21 '24  80.00   P  5.30    -2.45  10.00
 UMBF  Jun 21 '24  75.00   P  1.50    UMBF  Jun 21 '24  80.00   P  5.30    -3.80  5.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 UMBF  Apr 19 '24  90.00   C  2.00    UMBF  Jun 21 '24  90.00   C  3.60    -1.60  2
 UMBF  May 17 '24  85.00   C  3.90    UMBF  Jun 21 '24  85.00   C  4.00    -0.10  1
 UMBF  Apr 19 '24  80.00   C  5.55    UMBF  Jun 21 '24  80.00   C  8.55    -3.00  2
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 UMBF  Jun 21 '24  75.00   P  1.50    UMBF  Sep 20 '24  75.00   P  3.90    -2.40  3
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.