$143.76
À la clôture: Sep 8, 5:00 PM EST
$143.76
N/A
Après les heures: Sep 4, 4:00 PM EST
UMB Financial Corp Chaîne d'Options
UMBFNASDAQ
Dividende: La date ex-dividende est le demain
UMB Financial Options
View UMB Financial (UMBF) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
—
P/C Ratio (OI)
0.47
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid86.5
Ask91
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid81.5
Ask86
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid76.5
Ask81
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid71.5
Ask76
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest7
Last Price-
Change
-
Bid66.5
Ask71
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid61.5
Ask66
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest13
Last Price-
Change
-
Bid56.5
Ask61
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest11
Last Price-
Change
-
Bid51.5
Ask56
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask3.9
volume0
Intrest4
Last Price-
Change
-
Bid46.5
Ask51
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask2.75
volume0
Intrest1
Last Price-
Change
-
Bid41.5
Ask46
volume0
Intrest0
Strike
100
100
Last Price1.52Apr 29, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest1
Last Price-
Change
-
Bid36.5
Ask41
volume0
Intrest0
Strike
105
105
Last Price1.87Apr 29, 2026
Change
-0%
Bid-
Ask2.75
volume0
Intrest6
Last Price37.94Jul 17, 2026
Change
-0%
Bid31.5
Ask36
volume0
Intrest1
Strike
110
110
Last Price0.3Jul 31, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest5
Last Price34.4Aug 11, 2026
Change
-0%
Bid26.5
Ask31
volume0
Intrest3
Strike
115
115
Last Price0.16Aug 27, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest5
Last Price-
Change
-
Bid21.5
Ask26
volume0
Intrest0
Strike
120
120
Last Price0.2Aug 14, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest2
Last Price19.12Aug 26, 2026
Change
-0%
Bid16.5
Ask21
volume0
Intrest1
Strike
125
125
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price19.61Jul 16, 2026
Change
-0%
Bid12.9
Ask14.7
volume0
Intrest107
Strike
130
130
Last Price0.5Sep 02, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest1
Last Price15.9Jul 16, 2026
Change
-0%
Bid6.5
Ask10.8
volume0
Intrest82
Strike
135
135
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price1.7Sep 01, 2026
Change
-0%
Bid2
Ask6.3
volume0
Intrest8
Strike
140
140
Last Price1.1Aug 31, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest1
Last Price1.3Sep 03, 2026
Change
-0%
Bid0.95
Ask1.55
volume0
Intrest68
Strike
145
145
Last Price3.77Aug 31, 2026
Change
-0%
Bid0.5
Ask3.5
volume0
Intrest1
Last Price0.3Sep 04, 2026
Change
-0%
Bid0.05
Ask0.4
volume0
Intrest410
Strike
150
150
Last Price-
Change
-
Bid5.3
Ask9.5
volume0
Intrest0
Last Price2.5Jul 16, 2026
Change
-0%
Bid-
Ask2.4
volume0
Intrest100
Strike
155
155
Last Price-
Change
-
Bid9.8
Ask14
volume0
Intrest0
Last Price0.2Sep 04, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest29
Strike
160
160
Last Price-
Change
-
Bid14.7
Ask19
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.95
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid19.7
Ask24
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid24.7
Ask29
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid29.7
Ask34
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid34.8
Ask39
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid39.8
Ask44
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid44.8
Ask49
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid49.8
Ask54
volume0
Intrest0