NasdaqGS - Delayed Quote USD

Commerce Bancshares, Inc. (CBSH)

55.92 +0.82 (+1.49%)
At close: April 24 at 4:00 PM EDT
57.20 +1.28 (+2.29%)
After hours: April 24 at 6:48 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 4.00 8.60 0.00 0.00% 2 5 96.53%
CBSH240517C00055000 4/22/2024 2:41 PM 55 1.12 1.70 2.00 0.00 0.00% 15 81 26.91%
CBSH240517C00060000 4/8/2024 5:22 PM 60 0.30 0.05 0.70 0.00 0.00% 80 433 37.11%
CBSH240517C00065000 1/10/2024 8:47 PM 65 0.05 0.00 0.85 0.00 0.00% 1 5 50.00%

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 0.50 0.00 0.00% 1 1 112.50%
CBSH240517P00040000 1/31/2024 6:45 PM 40 0.55 0.00 4.50 0.00 0.00% - 2 163.87%
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 4.20 0.00 0.00% 1 13 84.08%

Related Tickers

BOKF BOK Financial Corporation
93.05
+2.13%
 
FULT Fulton Financial Corporation
15.52
+1.17%
 
CFR Cullen/Frost Bankers, Inc.
116.84
+2.09%
 
UMBF UMB Financial Corporation
84.78
+1.24%
 
HWC Hancock Whitney Corporation
46.47
+1.02%
 
BKU BankUnited, Inc.
27.78
+0.65%
 
MBWM Mercantile Bank Corporation
36.89
-0.16%
 
FBK FB Financial Corporation
38.42
-0.62%
 
WTFC Wintrust Financial Corporation
100.13
+0.25%
 
FFIN First Financial Bankshares, Inc.
30.48
-0.10%