Columbia Sportswear Company (COLM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 20, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COLM220520C00075000 | 2022-04-25 9:51AM EDT | 75.00 | 11.50 | 0.05 | 4.00 | 0.00 | - | 1 | 1 | 109.38% |
| COLM220520C00080000 | 2022-05-05 2:17PM EDT | 80.00 | 1.35 | 0.00 | 3.90 | 0.00 | - | 7 | 17 | 231.25% |
| COLM220520C00085000 | 2022-05-13 12:29PM EDT | 85.00 | 0.60 | 0.00 | 3.90 | 0.00 | - | 5 | 5 | 323.05% |
| COLM220520C00090000 | 2022-04-29 3:57PM EDT | 90.00 | 0.40 | 0.00 | 3.90 | 0.00 | - | 1 | 6 | 400.20% |
| COLM220520C00095000 | 2022-05-05 11:26AM EDT | 95.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | 10 | 15 | 294.92% |
| COLM220520C00100000 | 2022-04-14 9:32AM EDT | 100.00 | 0.61 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 569.14% |
| COLM220520C00105000 | 2022-05-20 3:56PM EDT | 105.00 | 2.00 | 0.00 | 2.00 | +1.68 | +525.00% | 3 | 14 | 480.66% |
PutsforMay 20, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COLM220520P00045000 | 2022-03-25 2:09PM EDT | 45.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 981.25% |
| COLM220520P00050000 | 2022-04-28 3:53PM EDT | 50.00 | 0.05 | 0.00 | 4.40 | 0.00 | - | 21 | 21 | 803.91% |
| COLM220520P00070000 | 2022-04-29 9:41AM EDT | 70.00 | 0.40 | 0.00 | 3.90 | 0.00 | - | 2 | 1 | 273.93% |
| COLM220520P00075000 | 2022-05-20 3:35PM EDT | 75.00 | 0.30 | 0.00 | 0.60 | -1.45 | -82.86% | 10 | 19 | 54.69% |
| COLM220520P00080000 | 2022-05-20 2:51PM EDT | 80.00 | 5.90 | 3.30 | 7.00 | +3.80 | +180.95% | 6 | 19 | 141.21% |
| COLM220520P00085000 | 2022-04-28 3:47PM EDT | 85.00 | 2.80 | 8.00 | 11.90 | 0.00 | - | 16 | 23 | 197.66% |
| COLM220520P00090000 | 2022-04-26 11:23AM EDT | 90.00 | 6.60 | 12.60 | 16.80 | 0.00 | - | 11 | 18 | 222.27% |
| COLM220520P00095000 | 2022-04-28 2:37PM EDT | 95.00 | 8.10 | 17.40 | 22.00 | 0.00 | - | 7 | 7 | 273.05% |
© 2022 Yahoo. All rights reserved.
