Advertisement
Advertisement
At close: 04:00PM EST
After hours:
Advertisement
Advertisement
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMO240119C00050000 | 2023-01-26 3:53PM EST | 50.00 | 51.44 | 50.80 | 52.10 | +11.74 | +29.57% | 4 | 1 | 43.07% |
| BMO240119C00070000 | 2022-10-10 9:57AM EST | 70.00 | 19.69 | 26.00 | 29.50 | 0.00 | - | - | 3 | 0.00% |
| BMO240119C00075000 | 2023-01-17 12:29PM EST | 75.00 | 25.00 | 26.80 | 27.80 | 0.00 | - | 100 | 110 | 25.87% |
| BMO240119C00085000 | 2023-01-23 1:29PM EST | 85.00 | 18.00 | 18.90 | 19.40 | 0.00 | - | 5 | 107 | 23.96% |
| BMO240119C00090000 | 2023-01-19 1:03PM EST | 90.00 | 12.80 | 15.10 | 15.60 | 0.00 | - | 10 | 27 | 22.95% |
| BMO240119C00095000 | 2023-01-26 10:18AM EST | 95.00 | 11.30 | 11.80 | 12.20 | +0.23 | +2.08% | 7 | 279 | 22.08% |
| BMO240119C00100000 | 2023-01-26 3:30PM EST | 100.00 | 8.98 | 8.80 | 9.20 | +0.73 | +8.85% | 1 | 177 | 21.19% |
| BMO240119C00105000 | 2023-01-26 2:13PM EST | 105.00 | 6.30 | 6.30 | 6.70 | +0.49 | +8.43% | 1 | 374 | 20.44% |
| BMO240119C00110000 | 2023-01-26 2:13PM EST | 110.00 | 4.29 | 4.20 | 4.60 | +0.49 | +12.89% | 7 | 160 | 19.53% |
| BMO240119C00115000 | 2023-01-26 3:11PM EST | 115.00 | 2.83 | 2.75 | 3.10 | +0.08 | +2.91% | 187 | 517 | 19.03% |
| BMO240119C00120000 | 2023-01-26 3:19PM EST | 120.00 | 1.76 | 1.65 | 2.00 | +0.06 | +3.53% | 94 | 150 | 18.56% |
| BMO240119C00125000 | 2023-01-26 3:04PM EST | 125.00 | 1.05 | 0.90 | 1.25 | +0.02 | +1.94% | 2 | 1,106 | 18.20% |
| BMO240119C00130000 | 2022-12-13 9:52AM EST | 130.00 | 0.80 | 0.75 | 1.10 | 0.00 | - | 2 | 44 | 19.74% |
| BMO240119C00135000 | 2023-01-24 1:58PM EST | 135.00 | 0.38 | 0.00 | 1.35 | 0.00 | - | 4 | 125 | 23.04% |
| BMO240119C00140000 | 2022-11-30 9:32AM EST | 140.00 | 0.65 | 0.10 | 1.05 | 0.00 | - | 4 | 8 | 23.45% |
| BMO240119C00145000 | 2022-08-10 10:47AM EST | 145.00 | 1.00 | 0.00 | 1.35 | 0.00 | - | 2 | 35 | 26.88% |
| BMO240119C00150000 | 2022-01-04 12:18PM EST | 150.00 | 1.07 | 0.65 | 2.70 | 0.00 | - | 2 | 0 | 34.74% |
| BMO240119C00160000 | 2022-06-23 8:58AM EST | 160.00 | 0.44 | 0.00 | 1.00 | 0.00 | - | 6 | 2 | 29.81% |
| BMO240119C00165000 | 2022-02-25 10:47AM EST | 165.00 | 1.40 | 0.65 | 3.40 | 0.00 | - | 1 | 10 | 42.81% |
| BMO240119C00170000 | 2022-10-19 1:55PM EST | 170.00 | 0.11 | 0.00 | 0.70 | 0.00 | - | 13 | 14 | 30.40% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMO240119P00045000 | 2022-10-14 8:59AM EST | 45.00 | 1.05 | 0.00 | 1.95 | 0.00 | - | 10 | 20 | 53.81% |
| BMO240119P00050000 | 2023-01-20 9:45AM EST | 50.00 | 0.40 | 0.10 | 0.50 | 0.00 | - | 3 | 342 | 41.46% |
| BMO240119P00055000 | 2022-12-28 2:00PM EST | 55.00 | 1.10 | 0.05 | 1.40 | 0.00 | - | 5 | 48 | 46.09% |
| BMO240119P00060000 | 2023-01-23 10:22AM EST | 60.00 | 0.75 | 0.05 | 0.80 | 0.00 | - | 10 | 236 | 35.41% |
| BMO240119P00065000 | 2023-01-23 11:37AM EST | 65.00 | 0.85 | 0.65 | 0.95 | 0.00 | - | 10 | 55 | 32.18% |
| BMO240119P00070000 | 2023-01-26 2:37PM EST | 70.00 | 1.03 | 0.95 | 1.20 | -0.22 | -17.60% | 1 | 82 | 29.59% |
| BMO240119P00075000 | 2023-01-24 3:17PM EST | 75.00 | 1.62 | 1.35 | 1.50 | 0.00 | - | 30 | 1,802 | 26.99% |
| BMO240119P00080000 | 2023-01-05 11:42AM EST | 80.00 | 4.60 | 1.90 | 2.15 | 0.00 | - | 4 | 89 | 25.67% |
| BMO240119P00085000 | 2023-01-26 12:40PM EST | 85.00 | 3.00 | 2.70 | 3.10 | -0.97 | -24.43% | 1 | 35 | 24.68% |
| BMO240119P00090000 | 2023-01-25 11:13AM EST | 90.00 | 4.61 | 3.70 | 4.10 | 0.00 | - | 5 | 159 | 22.94% |
| BMO240119P00095000 | 2023-01-24 3:30PM EST | 95.00 | 6.00 | 5.20 | 5.50 | 0.00 | - | 7 | 76 | 21.53% |
| BMO240119P00100000 | 2023-01-25 9:46AM EST | 100.00 | 8.25 | 7.00 | 7.30 | 0.00 | - | 1 | 846 | 20.17% |
| BMO240119P00105000 | 2023-01-23 11:39AM EST | 105.00 | 10.60 | 9.40 | 9.80 | 0.00 | - | 1 | 32 | 19.44% |
| BMO240119P00110000 | 2023-01-06 2:50PM EST | 110.00 | 17.90 | 12.30 | 13.30 | 0.00 | - | 2 | 38 | 20.06% |
| BMO240119P00115000 | 2022-06-21 12:53PM EST | 115.00 | 22.10 | 21.00 | 25.00 | 0.00 | - | - | 1 | 41.02% |
| BMO240119P00120000 | 2022-12-30 9:54AM EST | 120.00 | 30.50 | 19.30 | 20.80 | 0.00 | - | 10 | 15 | 19.59% |
| BMO240119P00125000 | 2022-07-06 2:36PM EST | 125.00 | 32.30 | 23.90 | 30.50 | 0.00 | - | 18 | 113 | 36.25% |
| BMO240119P00140000 | 2022-12-12 10:10AM EST | 140.00 | 48.50 | 43.10 | 46.60 | 0.00 | - | 7 | 6 | 47.42% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
