Breaking News

UMB Financial Corporation (UMBF)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

110.18 +1.57 +1.45%

08/08 - Closed. Currency in USD

After Hours

110.18

-0.00

-0.00%

22:12:05 - Real-time Data

Type: Equity

Market: United States

Volume: 405,933
Bid/Ask: 0.00 / 0.00
Day's Range: 108.99 - 111.05

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

UMB Financial Option Chain

Get free option data for UMBF. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for UMB Financial options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 08, 2025 20:20 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	54	58.9	0	55.00	0	0%	0	2	0
UMBF Call 55.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolUMBF\|20250815\|55.00C Delta0.988 Imp Vol2.0291 Bid54 Gamma0.0008 Theoretical56.45 Ask58.9 Theta-0.0591 Intrinsic Value55.18 Volume0 Vega0.0056 Time Value-55.18 Open Interest0 Rho0.0143 Delta / Theta-16.7277 UMBF Put 55.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolUMBF\|20250815\|55.00P Delta-0.04 Imp Vol2.8056 Bid0 Gamma0.0017 Theoretical1 Ask2 Theta-0.222 Intrinsic Value-55.18 Volume0 Vega0.0159 Time Value55.18 Open Interest0 Rho-0.0014 Delta / Theta0.18
0	0%	49	53.9	0	60.00	0	0%	0	0.1	0
UMBF Call 60.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolUMBF\|20250815\|60.00C Delta0.9868 Imp Vol1.7922 Bid49 Gamma0.001 Theoretical51.45 Ask53.9 Theta-0.0571 Intrinsic Value50.18 Volume0 Vega0.0061 Time Value-50.18 Open Interest0 Rho0.0159 Delta / Theta-17.2815 UMBF Put 60.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolUMBF\|20250815\|60.00P Delta-0.0052 Imp Vol1.5321 Bid0 Gamma0.0005 Theoretical0.05 Ask0.1 Theta-0.021 Intrinsic Value-50.18 Volume0 Vega0.0027 Time Value50.18 Open Interest0 Rho-0.0002 Delta / Theta0.2465
0	0%	44	48.9	0	65.00	0	0%	0	1.65	0
UMBF Call 65.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolUMBF\|20250815\|65.00C Delta0.9856 Imp Vol1.5741 Bid44 Gamma0.0012 Theoretical46.45 Ask48.9 Theta-0.0551 Intrinsic Value45.18 Volume0 Vega0.0066 Time Value-45.18 Open Interest0 Rho0.0173 Delta / Theta-17.895 UMBF Put 65.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolUMBF\|20250815\|65.00P Delta-0.0445 Imp Vol2.1345 Bid0 Gamma0.0024 Theoretical0.83 Ask1.65 Theta-0.1843 Intrinsic Value-45.18 Volume0 Vega0.0173 Time Value45.18 Open Interest0 Rho-0.0015 Delta / Theta0.2416
					110.18	Price @ Aug 08, 2025 20:20 GMT
0.49	0%	0.2	0.75	0	115.00	5	0%	2.4	6.5	0
UMBF Call 115.00 Exp: Aug 15, 2025 Last: 0.49 Chg.: 0% SymbolUMBF\|20250815\|115.00C Delta0.2066 Imp Vol0.2328 Bid0.2 Gamma0.0666 Theoretical0.49 Ask0.75 Theta-0.0629 Intrinsic Value-4.82 Volume0 Vega0.0526 Time Value5.31 Open Interest0 Rho0.0062 Delta / Theta-3.2816 UMBF Put 115.00 Exp: Aug 15, 2025 Last: 5 Chg.: 0% SymbolUMBF\|20250815\|115.00P Delta-0.7478 Imp Vol0.286 Bid2.4 Gamma0.0611 Theoretical4.45 Ask6.5 Theta-0.0785 Intrinsic Value4.82 Volume0 Vega0.0587 Time Value0.18 Open Interest4 Rho-0.0182 Delta / Theta9.5305
0	0%	0	3	0	120.00	0	0%	7	11	0
UMBF Call 120.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolUMBF\|20250815\|120.00C Delta0.2411 Imp Vol0.6011 Bid0 Gamma0.0282 Theoretical1.5 Ask3 Theta-0.1744 Intrinsic Value-9.82 Volume0 Vega0.0574 Time Value9.82 Open Interest0 Rho0.0069 Delta / Theta-1.3824 UMBF Put 120.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolUMBF\|20250815\|120.00P Delta-0.8974 Imp Vol0.3561 Bid7 Gamma0.0278 Theoretical9 Ask11 Theta-0.0528 Intrinsic Value9.82 Volume0 Vega0.0327 Time Value-9.82 Open Interest0 Rho-0.0178 Delta / Theta16.9887
0	0%	0	4.8	0	125.00	0	0%	11.6	16	0
UMBF Call 125.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolUMBF\|20250815\|125.00C Delta0.2514 Imp Vol0.9351 Bid0 Gamma0.0185 Theoretical2.4 Ask4.8 Theta-0.2763 Intrinsic Value-14.82 Volume0 Vega0.0587 Time Value14.82 Open Interest0 Rho0.007 Delta / Theta-0.9098 UMBF Put 125.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolUMBF\|20250815\|125.00P Delta-0.9656 Imp Vol0.3932 Bid11.6 Gamma0.0109 Theoretical13.8 Ask16 Theta-0.0229 Intrinsic Value14.82 Volume0 Vega0.0137 Time Value-14.82 Open Interest0 Rho-0.0134 Delta / Theta42.1993

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

UMBF Comments

Write your thoughts about UMB Financial Corporation

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,327.45	-37.59	-0.70%
NSE All Share	145,756.52	-814.18	-0.56%
US 30	44,245.5	+276.8	+0.63%
US 500	6,401.3	+61.3	+0.97%
FTSE 100	9,095.73	-5.04	-0.06%
DAX	24,162.86	-29.64	-0.12%
South Africa Top 40	93,492.91	+187.14	+0.20%

Brent Oil	66.59	+0.16	+0.24%
Crude Oil WTI	63.88	0.00	0.00%
Gold	3,491.30	+37.60	+1.09%
Silver	38.542	+0.248	+0.65%
Copper	4.4715	+0.0730	+1.66%
London Cocoa	5,489.00	-21.00	-0.38%
London Wheat	172.40	-0.70	-0.40%

Nigeria 10Y	15.673	+0.001	+0.01%
Nigeria 2Y	16.812	+0.002	+0.01%
U.K. 10Y	4.6060	+0.0570	+1.25%
Germany 10Y	2.6874	+0.0505	+1.92%
U.S. 10Y	4.283	+0.039	+0.92%
U.S. 5Y	3.828	+0.038	+1.00%
U.S. 2Y	3.758	+0.024	+0.64%

Fidelitybk	21.100	0.000	0.00%
Zenith Bank	74.65	-0.05	-0.07%
UBA	48.60	+0.15	+0.31%
First HoldCo	32.95	+0.55	+1.70%
Guaranty Trust Holding	100.00	+0.05	+0.05%
Sterling Bank	8.350	+0.550	+7.05%
Dangote Cement	577.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
UMBF	110.18	+1.57	+1.45%
STANLIB Income Fu.	1.370	0.000	0.00%
Banca IMI ZT Netf.	109.600	0.000	0.00%
603137	15.82	+0.13	+0.83%
BÁLTICO - FUNDO D.	61.996	0.000	0.00%
Coronation Equity.	214.417	+0.550	+0.26%
Commerzbank AG ZT.	658.580	0.000	0.00%
G1PC34	346.70	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	27.60	+0.73%	55.01M
UBA	48.60	+0.31%	36.07M
Zenith Bank	74.65	-0.07%	28.81M
Dangote Cement	577.00	0.00%	13.64M
Guaranty Trust Holding	100.00	+0.05%	13.62M
MTN Nigeria	460.00	-4.17%	4.24M
Seplat Petroleum	5,450.00	0.00%	257.89K

Name	Last	Chg. %	Vol.
Champion Brew	14.41	+10.00%	2.47M
Universal Insurance PLC	1.10	+10.00%	213.19M
Union Dicon Salt	9.90	+10.00%	294.72K
Guinness Nigeria	155.75	+9.99%	1.48M
Mansard Ins	14.640	+9.99%	6.40M
Cornerst	6.41	+9.95%	14.20M
Ellah Lakes	13.28	+9.93%	30.28M

Name	Last	Chg. %	Vol.
Abbey Mortgage Bank	6.30	-9.87%	2.47M
Custodian Allied	40.45	-8.48%	3.64M
Deap Capital Management Trust	1.35	-7.53%	1.73M
Initiates	12.00	-7.34%	5.85M
Npfmcrfbk	3.200	-7.25%	3.03M
Omatek Ventures	1.35	-6.90%	10.53M
Honeywell Flour Mills Plc	24.800	-6.42%	3.39M