NasdaqGS - Nasdaq Real Time Price USD

Commerce Bancshares, Inc. (CBSH)

54.68 -0.11 (-0.20%)
At close: 4:00 PM EDT
54.68 0.00 (0.00%)
After hours: 4:27 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CBSH240517C00045000 10/23/2023 4:55 PM 45 4.40 6.60 7.60 0.00 0.00% - 3 0.00%
CBSH240517C00050000 4/4/2024 4:48 PM 50 4.20 3.40 7.50 0.00 0.00% 2 5 52.34%
CBSH240517C00055000 4/30/2024 4:03 PM 55 1.32 0.85 1.95 -0.68 -34.00% 2 82 43.36%
CBSH240517C00060000 4/26/2024 6:28 PM 60 0.20 0.00 0.75 0.00 0.00% 40 473 50.93%
CBSH240517C00065000 1/10/2024 8:47 PM 65 0.05 0.00 0.85 0.00 0.00% 1 5 62.60%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CBSH240517P00022500 11/6/2023 2:30 PM 22.5 2.47 0.00 0.00 0.00 0.00% - 1 50.00%
CBSH240517P00025000 11/6/2023 2:30 PM 25 2.55 0.00 0.00 0.00 0.00% - 1 50.00%
CBSH240517P00035000 3/28/2024 6:10 PM 35 0.15 0.00 0.40 0.00 0.00% 1 1 117.19%
CBSH240517P00040000 1/31/2024 6:45 PM 40 0.55 0.00 4.50 0.00 0.00% - 2 178.61%
CBSH240517P00045000 11/10/2023 2:49 PM 45 2.80 0.00 0.00 0.00 0.00% - 7 25.00%
CBSH240517P00050000 4/23/2024 1:30 PM 50 0.25 0.05 1.40 0.00 0.00% 1 13 51.03%

Related Tickers

UMBF UMB Financial Corporation
79.66
+2.46%
 
BOKF BOK Financial Corporation
88.73
-1.36%
 
HWBK Hawthorn Bancshares, Inc.
18.23
-1.46%
 
HTLF Heartland Financial USA, Inc.
42.11
+2.38%
 
AMAL Amalgamated Financial Corp.
24.54
+0.90%
 
FFIN First Financial Bankshares, Inc.
29.56
-0.50%
 
ABCB Ameris Bancorp
47.48
-2.10%
 
GSBC Great Southern Bancorp, Inc.
51.40
-1.17%
 
MYFW First Western Financial, Inc.
16.67
+1.52%
 
SSB SouthState Corporation
75.70
-1.79%