NasdaqGS - Delayed Quote • USD
Columbia Banking System, Inc. (COLB)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 5:10 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COLB240517C00015000 | 4/19/2024 5:16 PM | 15 | 3.36 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| COLB240517C00017500 | 4/24/2024 7:30 PM | 17.5 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| COLB240517C00020000 | 4/24/2024 7:15 PM | 20 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 99 | 0 | 6.25% |
| COLB240517C00022500 | 4/24/2024 7:54 PM | 22.5 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 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 | 123.63% |
| COLB240517C00035000 | 2/14/2024 5:36 PM | 35 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 31 | 103.91% |
| 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 | 418.56% |
| COLB240517P00010000 | 2/7/2024 7:41 PM | 10 | 0.13 | 0.00 | 2.40 | 0.00 | 0.00% | 61 | 61 | 314.84% |
| COLB240517P00012500 | 4/16/2024 2:46 PM | 12.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| COLB240517P00015000 | 4/23/2024 2:35 PM | 15 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| COLB240517P00017500 | 4/24/2024 7:52 PM | 17.5 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 12.50% |
| COLB240517P00020000 | 4/24/2024 7:53 PM | 20 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| COLB240517P00022500 | 3/8/2024 7:25 PM | 22.5 | 3.20 | 1.80 | 5.80 | 0.00 | 0.00% | 1 | 42 | 79.88% |
| COLB240517P00025000 | 4/1/2024 3:19 PM | 25 | 6.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| COLB240517P00030000 | 10/13/2023 3:04 PM | 30 | 9.88 | 9.30 | 10.70 | 0.00 | 0.00% | - | 2 | 0.00% |
Related Tickers
VLY Valley National Bancorp
7.84
-0.76%
FIBK First Interstate BancSystem, Inc.
26.57
+0.19%
CVBF CVB Financial Corp.
17.09
-0.06%
ITUB Itaú Unibanco Holding S.A.
6.21
-0.64%
GBCI Glacier Bancorp, Inc.
37.94
-1.17%
WASH Washington Trust Bancorp, Inc.
26.47
+0.04%
WBS Webster Financial Corporation
45.54
+1.47%
BSBR Banco Santander (Brasil) S.A.
5.27
-0.38%
UBSI United Bankshares, Inc.
34.76
+0.52%
ASB Associated Banc-Corp
21.34
+0.33%