Breaking News

First Mid Illinois Bancshares Inc (FMBH)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

43.76 +0.49 +1.13%

21/05 - Closed. Currency in USD

After Hours

43.76

0.00

0.00%

22:10:05 - Real-time Data

Type: Equity

Market: United States

Volume: 90,163
Bid/Ask: 0.00 / 0.00
Day's Range: 42.55 - 43.88

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Opinion & Analysis
Financials
Technical
Forum

First Mid Illinois Bancshares Option Chain

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

Expiration Date:

Show:

Strike Price:

Quotes Analysis

May 19, 2026 17:36 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	18.5	22.5	0	22.50	0	0%	0	4.5	0
FMBH Call 22.50 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolFMBH\|20260618\|22.50C Delta0.9432 Imp Vol1.5103 Bid18.5 Gamma0.0057 Theoretical20.5 Ask22.5 Theta-0.0314 Intrinsic Value20.27 Volume0 Vega0.0147 Time Value-20.27 Open Interest0 Rho0.0145 Delta / Theta-30.0381 FMBH Put 22.50 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolFMBH\|20260618\|22.50P Delta-0.1074 Imp Vol2.3414 Bid0 Gamma0.006 Theoretical2.25 Ask4.5 Theta-0.0809 Intrinsic Value-20.27 Volume0 Vega0.0243 Time Value20.27 Open Interest0 Rho-0.0059 Delta / Theta1.3283
0	0%	16	20	0	25.00	0	0%	0	4.5	0
FMBH Call 25.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolFMBH\|20260618\|25.00C Delta0.9346 Imp Vol1.297 Bid16 Gamma0.0074 Theoretical18 Ask20 Theta-0.0303 Intrinsic Value17.77 Volume0 Vega0.0164 Time Value-17.77 Open Interest0 Rho0.0165 Delta / Theta-30.8205 FMBH Put 25.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolFMBH\|20260618\|25.00P Delta-0.1241 Imp Vol2.0467 Bid0 Gamma0.0076 Theoretical2.25 Ask4.5 Theta-0.0783 Intrinsic Value-17.77 Volume0 Vega0.0269 Time Value17.77 Open Interest0 Rho-0.0065 Delta / Theta1.5851
0	0%	11	15	0	30.00	0	0%	0	3.2	0
FMBH Call 30.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolFMBH\|20260618\|30.00C Delta0.9115 Imp Vol0.9236 Bid11 Gamma0.013 Theoretical13 Ask15 Theta-0.0276 Intrinsic Value12.77 Volume0 Vega0.0208 Time Value-12.77 Open Interest0 Rho0.0213 Delta / Theta-33.0497 FMBH Put 30.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolFMBH\|20260618\|30.00P Delta-0.1461 Imp Vol1.3281 Bid0 Gamma0.0131 Theoretical1.6 Ask3.2 Theta-0.0567 Intrinsic Value-12.77 Volume0 Vega0.0301 Time Value12.77 Open Interest0 Rho-0.0068 Delta / Theta2.5752
					42.77	Price @ May 19, 2026 17:36 GMT
0	0%	0	2.6	0	45.00	0	0%	0.5	4.9	0
FMBH Call 45.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolFMBH\|20260618\|45.00C Delta0.3593 Imp Vol0.4349 Bid0 Gamma0.0653 Theoretical1.3 Ask2.6 Theta-0.0309 Intrinsic Value-2.23 Volume0 Vega0.0491 Time Value2.23 Open Interest0 Rho0.0134 Delta / Theta-11.6256 FMBH Put 45.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolFMBH\|20260618\|45.00P Delta-0.8508 Imp Vol0.1782 Bid0.5 Gamma0.1012 Theoretical2.7 Ask4.9 Theta-0.0067 Intrinsic Value2.23 Volume0 Vega0.0301 Time Value-2.23 Open Interest0 Rho-0.0231 Delta / Theta127.1556
0	0%	0	1.15	0	50.00	0	0%	5.5	9	0
FMBH Call 50.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolFMBH\|20260618\|50.00C Delta0.1713 Imp Vol0.5116 Bid0 Gamma0.0378 Theoretical0.58 Ask1.15 Theta-0.0246 Intrinsic Value-7.23 Volume0 Vega0.0334 Time Value7.23 Open Interest0 Rho0.0064 Delta / Theta-6.9593 FMBH Put 50.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolFMBH\|20260618\|50.00P Delta0 Imp Vol0 Bid5.5 Gamma0 Theoretical0 Ask9 Theta0 Intrinsic Value7.23 Volume0 Vega0 Time Value-7.23 Open Interest0 Rho0 Delta / Theta0
0	0%	0	4.8	0	55.00	0	0%	10.5	14	0
FMBH Call 55.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolFMBH\|20260618\|55.00C Delta0.2959 Imp Vol1.1654 Bid0 Gamma0.0225 Theoretical2.4 Ask4.8 Theta-0.0757 Intrinsic Value-12.23 Volume0 Vega0.0454 Time Value12.23 Open Interest0 Rho0.0096 Delta / Theta-3.907 FMBH Put 55.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolFMBH\|20260618\|55.00P Delta0 Imp Vol0 Bid10.5 Gamma0 Theoretical0 Ask14 Theta0 Intrinsic Value12.23 Volume0 Vega0 Time Value-12.23 Open Interest0 Rho0 Delta / Theta0

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 South Africa's comment guidelines and agree to the terms described.

I Agree

FMBH Comments

Write your thoughts about First Mid Illinois Bancshares Inc

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://d71-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://d71-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://d71-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

South Africa Top 40	106,285.37	-663.35	-0.62%
S. Africa 40 Futures	106,768	-787	-0.73%
US 30	50,366.0	+80.3	+0.16%
US 500	7,459.9	+14.2	+0.19%
US Tech 100	29,461.1	+103.8	+0.35%
DAX Futures	24,927.0	+44.4	+0.18%
Dollar Index	99.17	+0.15	+0.15%

Gold	4,544.51	+0.31	+0.01%
Silver	77.100	+0.075	+0.10%
Crude Oil WTI	97.77	-0.23	-0.23%
Brent Oil	104.92	-0.10	-0.10%
Natural Gas	2.996	-0.006	-0.20%
Copper	6.3492	+0.0044	+0.07%
US Corn	462.25	-0.50	-0.11%

USD/ZAR	16.4552	+0.0248	+0.15%
EUR/USD	1.1618	-0.0003	-0.03%
GBP/USD	1.3433	+0.0001	+0.01%
USD/JPY	159.01	+0.06	+0.04%
GBP/JPY	213.58	+0.16	+0.07%
USD/CAD	1.3777	-0.0001	-0.01%
AUD/USD	0.7151	-0.0002	-0.03%

Nampak	48,100	+101	+0.21%
MTN	20,500	-223	-1.08%
Standard Bank	31,390	+91	+0.29%
FirstRand Ltd	8,982	+2	+0.02%
Capitec	437,042	+3837	+0.89%
African Rainbow Minerals	20,203	-241	-1.18%
Naspers	86,046	-2653	-2.99%

Recent Quotes

	Name	Price	Chg.	Chg. %
	FMBH	43.76	+0.49	+1.13%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	8,982	+0.02%	9.16M
Harmony Gold Mining Company	27,895	-1.91%	3.20M
Standard Bank	31,390	+0.29%	3.14M
Gold Fields	65,592	-1.75%	1.77M
Naspers	86,046	-2.99%	1.57M
Valterra Platinum	131,000	-2.97%	811.32K
AngloGold Ashanti ADR	149,832	-1.56%	748.78K

Name	Last	Chg. %	Vol.
Brikor	12.00	+20.00%	361.00K
Oando Plc	18	+12.50%	10.00K
4Sight	75	+11.94%	1.17M
Quantum Foods Holdings	1,059	+11.36%	8.80K
Mantengu Mining	40.00	+11.11%	1.50M
York Timber Holdings Ltd	209	+9.42%	0.48K
Oceana	5,930	+7.82%	130.76K

Name	Last	Chg. %	Vol.
Goldrush Holdings Prf	578	-8.25%	10.72K
Sappi	1,345	-8.13%	5.13M
Oasis Crescent	2,871	-7.39%	1.35K
Orion Gold NL	28	-6.67%	16.33M
Transpaco Ltd	3,802	-4.95%	6.19K
Southern Palladium	1,832.00	-4.88%	2.33K
Invicta	3,620	-4.69%	0.13K