NasdaqGS - Nasdaq Real Time Price USD

Commerce Bancshares, Inc. (CBSH)

55.74 +0.30 (+0.54%)
As of 2:49 PM EDT. Market Open.

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 4.00 8.50 0.00 0.00% 2 5 99.37%
CBSH240517C00055000 4/22/2024 2:41 PM 55 2.00 1.35 2.15 0.88 78.57% 1 81 32.37%
CBSH240517C00060000 4/26/2024 6:28 PM 60 0.20 0.05 0.25 -0.10 -33.33% 40 433 26.76%
CBSH240517C00065000 1/10/2024 8:47 PM 65 0.05 0.00 0.85 0.00 0.00% 1 5 51.95%

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 1 109.57%
CBSH240517P00040000 1/31/2024 6:45 PM 40 0.55 0.00 4.50 0.00 0.00% - 2 166.65%
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 0.00 4.00 0.00 0.00% 1 13 82.69%

Related Tickers

UMBF UMB Financial Corporation
83.69
+0.04%
 
BOKF BOK Financial Corporation
90.97
+1.12%
 
HWBK Hawthorn Bancshares, Inc.
18.86
-0.16%
 
CFR Cullen/Frost Bankers, Inc.
108.43
-2.08%
 
NBHC National Bank Holdings Corporation
33.29
-1.07%
 
PB Prosperity Bancshares, Inc.
64.17
+0.06%
 
BKU BankUnited, Inc.
27.30
+0.15%
 
CBCYB Central Bancompany, Inc.
628.00
0.00%
 
ABCB Ameris Bancorp
48.63
+2.36%
 
SSB SouthState Corporation
78.25
-0.90%