$119.03
-0.08-0.07%
At close: Dec 16, 4:00 PM EST
$119.03
N/A
After Hours: 4:04 PM EST
Comments
Loading...
UMB Financial (NASDAQ:UMBF) Stock, Option Chain
Option chain shows key data for UMB Financial's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for UMB Financial.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid71.5
Ask76.2
volume0
Intrest0
Strike
45
45
Last Price0.06Oct 16, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest5
Last Price-
Change
-
Bid66.5
Ask71.2
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid61.5
Ask66.2
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask2.4
volume0
Intrest0
Last Price-
Change
-
Bid56.6
Ask61.2
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask3.2
volume0
Intrest0
Last Price-
Change
-
Bid51.6
Ask56.5
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid46.8
Ask51.4
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid41.8
Ask46
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid36.8
Ask41
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid31.8
Ask36.3
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid26.8
Ask31.5
volume0
Intrest0
Strike
90
90
Last Price1.52Nov 17, 2025
Change
-0%
Bid-
Ask1.2
volume0
Intrest6
Last Price-
Change
-
Bid22
Ask26.5
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price10.1Nov 24, 2025
Change
-0%
Bid16.5
Ask21.4
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price14Dec 11, 2025
Change
-0%
Bid12
Ask16
volume0
Intrest12
Strike
105
105
Last Price1.93Sep 09, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest1
Last Price3.9Dec 02, 2025
Change
-0%
Bid7
Ask11
volume0
Intrest5
Strike
110
110
Last Price7.4Oct 16, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Last Price1.59Nov 28, 2025
Change
-0%
Bid3.5
Ask4.7
volume0
Intrest35
Strike
115
115
Last Price3Dec 08, 2025
Change
-0%
Bid-
Ask0.6
volume0
Intrest9
Last Price1.6Nov 12, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest0
Strike
120
120
Last Price6.5Dec 10, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest5
Last Price0.25Dec 10, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest139
Strike
125
125
Last Price-
Change
-
Bid4.1
Ask8.2
volume0
Intrest0
Last Price2Aug 19, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest35
Strike
130
130
Last Price-
Change
-
Bid9.1
Ask13
volume0
Intrest0
Last Price1.7May 13, 2025
Change
-0%
Bid-
Ask1.25
volume0
Intrest1
Strike
135
135
Last Price-
Change
-
Bid14
Ask18.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid19
Ask23.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid24
Ask28.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid29
Ask33.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid34
Ask38.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid39
Ask43.5
volume0
Intrest0
