Columbia Banking System, Inc. (COLB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COLB240517C00015000 | 2024-05-02 12:08PM EDT | 15.00 | 4.30 | 3.50 | 6.10 | 0.00 | - | 5 | 120 | 213.28% |
| COLB240517C00017500 | 2024-05-03 2:56PM EDT | 17.50 | 2.70 | 1.50 | 3.70 | +0.20 | +8.00% | 5 | 134 | 148.83% |
| COLB240517C00020000 | 2024-05-03 2:33PM EDT | 20.00 | 0.60 | 0.55 | 0.70 | +0.15 | +33.33% | 18 | 989 | 40.43% |
| COLB240517C00022500 | 2024-05-03 10:57AM EDT | 22.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 12 | 154 | 53.13% |
| COLB240517C00025000 | 2024-04-08 9:49AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 178 | 66.41% |
| COLB240517C00030000 | 2024-03-12 10:31AM EDT | 30.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 189 | 149.61% |
| COLB240517C00035000 | 2024-02-14 1:36PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 31 | 128.13% |
PutsforMay 17, 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 | 570.31% |
| COLB240517P00010000 | 2024-02-07 3:41PM EDT | 10.00 | 0.13 | 0.00 | 2.40 | 0.00 | - | 61 | 61 | 433.59% |
| COLB240517P00012500 | 2024-04-16 10:46AM EDT | 12.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 24 | 121.88% |
| COLB240517P00015000 | 2024-04-25 1:06PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 75 | 79.69% |
| COLB240517P00017500 | 2024-05-03 1:00PM EDT | 17.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 1,773 | 58.98% |
| COLB240517P00020000 | 2024-05-03 3:28PM EDT | 20.00 | 0.40 | 0.35 | 0.45 | -0.35 | -46.67% | 8 | 201 | 35.16% |
| COLB240517P00022500 | 2024-03-08 3:25PM EDT | 22.50 | 3.20 | 1.80 | 5.80 | 0.00 | - | 1 | 42 | 153.91% |
| COLB240517P00025000 | 2024-04-01 11:19AM EDT | 25.00 | 6.25 | 5.80 | 6.40 | 0.00 | - | 1 | 11 | 184.28% |
| COLB240517P00030000 | 2024-04-26 11:38AM EDT | 30.00 | 9.75 | 8.40 | 11.70 | 0.00 | - | 2 | 2 | 145.31% |
| COLB240517P00035000 | 2024-04-25 9:30AM EDT | 35.00 | 16.00 | 13.10 | 16.70 | 0.00 | - | - | 1 | 149.22% |
© 2024 Yahoo. All rights reserved.