Canada markets open in 5 hours 6 minutes

Umpqua Holdings Corporation (UMPQ)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
16.67-0.44 (-2.57%)
At close: 04:00PM EDT
16.92 +0.25 (+1.50%)
After hours: 05:46PM EDT
In The Money
Show:ListStraddle
CallsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UMPQ220617C000100002022-04-04 10:26AM EDT10.008.306.209.800.00-21288.09%
UMPQ220617C000150002022-05-17 9:51AM EDT15.001.450.000.000.00-400.00%
UMPQ220617C000175002022-05-23 2:42PM EDT17.500.610.000.000.00-17506.25%
UMPQ220617C000200002022-04-27 3:24PM EDT20.000.200.000.000.00-4025.00%
UMPQ220617C000225002022-05-24 10:19AM EDT22.500.030.000.000.00-2025.00%
UMPQ220617C000250002022-04-25 12:32PM EDT25.000.050.000.000.00-20050.00%
UMPQ220617C000350002021-12-17 2:49PM EDT35.000.050.002.150.00-22262.89%
PutsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UMPQ220617P000150002022-04-29 3:52PM EDT15.000.500.000.000.00-4012.50%
UMPQ220617P000175002022-05-24 9:30AM EDT17.501.000.000.000.00-200.00%
UMPQ220617P000200002022-05-02 10:42AM EDT20.003.230.000.000.00-100.00%
UMPQ220617P000300002021-11-23 4:52PM EDT30.0010.2010.8011.700.00--10.00%
UMPQ220617P000400002021-11-03 2:17PM EDT40.0018.9019.2023.500.00--1188.67%