Columbia Sportswear Company (COLM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COLM221021C00055000 | 2022-06-14 3:09PM EDT | 55.00 | 17.90 | 17.00 | 21.60 | 0.00 | - | 2 | 2 | 184.06% |
| COLM221021C00060000 | 2022-04-29 11:44AM EDT | 60.00 | 24.79 | 16.60 | 21.00 | 0.00 | - | 1 | 1 | 216.97% |
| COLM221021C00070000 | 2022-09-23 12:48PM EDT | 70.00 | 1.60 | 0.25 | 2.00 | -0.90 | -36.00% | 1 | 93 | 41.68% |
| COLM221021C00075000 | 2022-09-23 3:51PM EDT | 75.00 | 0.81 | 0.50 | 1.25 | -0.05 | -5.81% | 42 | 400 | 50.78% |
| COLM221021C00080000 | 2022-09-22 11:27AM EDT | 80.00 | 0.55 | 0.00 | 1.10 | 0.00 | - | 17 | 1,009 | 51.32% |
| COLM221021C00085000 | 2022-08-22 12:03PM EDT | 85.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 10 | 27 | 102.56% |
| COLM221021C00090000 | 2022-07-22 9:30AM EDT | 90.00 | 1.30 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 114.36% |
| COLM221021C00095000 | 2022-07-27 10:19AM EDT | 95.00 | 1.23 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 128.49% |
| COLM221021C00100000 | 2022-07-27 10:19AM EDT | 100.00 | 1.03 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 139.72% |
| COLM221021C00105000 | 2022-05-04 3:34PM EDT | 105.00 | 2.20 | 0.10 | 4.80 | 0.00 | - | 1 | 5 | 151.07% |
| COLM221021C00110000 | 2022-03-22 1:57PM EDT | 110.00 | 3.10 | 0.10 | 3.50 | 0.00 | - | - | 1 | 146.58% |
| COLM221021C00125000 | 2022-03-22 1:28PM EDT | 125.00 | 1.25 | 0.10 | 3.90 | 0.00 | - | - | 1 | 175.73% |
| COLM221021C00130000 | 2022-03-21 10:10AM EDT | 130.00 | 1.10 | 0.00 | 3.60 | 0.00 | - | - | 1 | 178.08% |
PutsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COLM221021P00050000 | 2022-06-16 10:36AM EDT | 50.00 | 0.96 | 0.10 | 1.05 | 0.00 | - | 3 | 200 | 83.50% |
| COLM221021P00055000 | 2022-09-23 11:26AM EDT | 55.00 | 0.40 | 0.00 | 1.70 | -0.60 | -60.00% | 25 | 1 | 70.36% |
| COLM221021P00060000 | 2022-09-01 9:44AM EDT | 60.00 | 0.70 | 0.55 | 3.90 | 0.00 | - | 10 | 18 | 74.15% |
| COLM221021P00065000 | 2022-09-23 2:06PM EDT | 65.00 | 1.95 | 1.45 | 1.90 | +0.65 | +50.00% | 1 | 11 | 41.36% |
| COLM221021P00070000 | 2022-09-20 3:36PM EDT | 70.00 | 2.42 | 3.70 | 4.30 | 0.00 | - | 4 | 13 | 38.28% |
| COLM221021P00075000 | 2022-09-16 10:13AM EDT | 75.00 | 5.30 | 7.10 | 9.30 | 0.00 | - | 3 | 9 | 59.33% |
| COLM221021P00080000 | 2022-09-22 2:01PM EDT | 80.00 | 11.60 | 10.50 | 14.10 | 0.00 | - | 1 | 2 | 72.75% |
| COLM221021P00085000 | 2022-07-27 10:19AM EDT | 85.00 | 13.40 | 8.00 | 12.70 | 0.00 | - | 1 | 4 | 0.00% |
| COLM221021P00090000 | 2022-07-27 10:19AM EDT | 90.00 | 17.80 | 12.00 | 16.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
