Columbia Banking System, Inc. (COLB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COLB240517C00015000 | 2024-04-19 1:16PM EDT | 15.00 | 3.36 | 3.90 | 5.90 | 0.00 | - | 5 | 122 | 143.75% |
| COLB240517C00017500 | 2024-04-25 2:27PM EDT | 17.50 | 2.50 | 0.65 | 2.95 | +0.70 | +38.89% | 1 | 135 | 119.73% |
| COLB240517C00020000 | 2024-04-26 3:59PM EDT | 20.00 | 0.30 | 0.25 | 0.35 | -0.05 | -14.29% | 102 | 1,078 | 38.57% |
| COLB240517C00022500 | 2024-04-26 2:50PM EDT | 22.50 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 2 | 156 | 51.17% |
| COLB240517C00025000 | 2024-04-08 9:49AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 178 | 57.03% |
| COLB240517C00030000 | 2024-03-12 10:31AM EDT | 30.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 189 | 133.79% |
| COLB240517C00035000 | 2024-02-14 1:36PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 31 | 112.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COLB240517P00007500 | 2024-02-07 1:31PM EDT | 7.50 | 0.15 | 0.00 | 2.35 | 0.00 | - | - | 1 | 447.66% |
| COLB240517P00010000 | 2024-02-07 3:41PM EDT | 10.00 | 0.13 | 0.00 | 2.40 | 0.00 | - | 61 | 61 | 336.33% |
| COLB240517P00012500 | 2024-04-16 10:46AM EDT | 12.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 24 | 89.06% |
| COLB240517P00015000 | 2024-04-25 1:06PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 75 | 54.69% |
| COLB240517P00017500 | 2024-04-26 11:32AM EDT | 17.50 | 0.10 | 0.15 | 0.20 | -0.20 | -66.67% | 14 | 1,794 | 43.75% |
| COLB240517P00020000 | 2024-04-26 12:39PM EDT | 20.00 | 0.90 | 0.90 | 1.20 | -0.65 | -41.94% | 6 | 189 | 36.72% |
| COLB240517P00022500 | 2024-03-08 3:25PM EDT | 22.50 | 3.20 | 1.80 | 5.80 | 0.00 | - | 1 | 42 | 80.66% |
| COLB240517P00025000 | 2024-04-01 11:19AM EDT | 25.00 | 6.25 | 5.80 | 6.10 | 0.00 | - | 1 | 11 | 68.75% |
| COLB240517P00030000 | 2024-04-26 11:38AM EDT | 30.00 | 9.75 | 10.30 | 12.20 | -0.13 | -1.32% | 2 | 2 | 147.66% |
© 2024 Yahoo. All rights reserved.