NasdaqGS - Delayed Quote • USD
Columbia Banking System, Inc. (COLB)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:13 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COLB240517C00015000 | 5/2/2024 4:08 PM | 15 | 4.30 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| COLB240517C00017500 | 5/3/2024 6:56 PM | 17.5 | 2.70 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| COLB240517C00020000 | 5/3/2024 6:33 PM | 20 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 0.00% |
| COLB240517C00022500 | 5/3/2024 2:57 PM | 22.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 12.50% |
| COLB240517C00025000 | 4/8/2024 1:49 PM | 25 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| COLB240517C00030000 | 3/12/2024 2:31 PM | 30 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 189 | 155.86% |
| COLB240517C00035000 | 2/14/2024 5:36 PM | 35 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 31 | 132.81% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COLB240517P00007500 | 2/7/2024 5:31 PM | 7.5 | 0.15 | 0.00 | 2.35 | 0.00 | 0.00% | - | 1 | 593.75% |
| COLB240517P00010000 | 2/7/2024 7:41 PM | 10 | 0.13 | 0.00 | 2.40 | 0.00 | 0.00% | 61 | 61 | 451.56% |
| COLB240517P00012500 | 4/16/2024 2:46 PM | 12.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| COLB240517P00015000 | 4/25/2024 5:06 PM | 15 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 50.00% |
| COLB240517P00017500 | 5/3/2024 5:00 PM | 17.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| COLB240517P00020000 | 5/3/2024 7:28 PM | 20 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 1.56% |
| COLB240517P00022500 | 3/8/2024 7:25 PM | 22.5 | 3.20 | 1.80 | 5.80 | 0.00 | 0.00% | 1 | 42 | 160.16% |
| COLB240517P00025000 | 4/1/2024 3:19 PM | 25 | 6.25 | 5.80 | 6.40 | 0.00 | 0.00% | 1 | 11 | 191.80% |
| COLB240517P00030000 | 4/26/2024 3:38 PM | 30 | 9.75 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| COLB240517P00035000 | 4/25/2024 1:30 PM | 35 | 16.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
BANR Banner Corporation
46.24
+2.14%
FIBK First Interstate BancSystem, Inc.
27.64
+0.80%
GBCI Glacier Bancorp, Inc.
37.91
+0.69%
VLY Valley National Bancorp
7.73
+3.07%
CMA Comerica Incorporated
53.07
+2.31%
KEY KeyCorp
14.93
+0.40%
CFG Citizens Financial Group, Inc.
35.39
+1.14%
RF Regions Financial Corporation
19.80
+0.81%
PFS Provident Financial Services, Inc.
15.57
+2.30%
HFWA Heritage Financial Corporation
18.89
+0.27%