NasdaqGS - Nasdaq Real Time Price • USD
Columbia Banking System, Inc. (COLB)
As of 12:18 PM EDT. Market Open.
| 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 | 3.70 | 5.10 | 0.00 | 0.00% | 5 | 122 | 97.07% |
| COLB240517C00017500 | 4/23/2024 3:41 PM | 17.5 | 1.92 | 1.70 | 2.90 | 0.00 | 0.00% | 1 | 133 | 75.78% |
| COLB240517C00020000 | 4/24/2024 2:53 PM | 20 | 0.42 | 0.40 | 0.50 | -0.06 | -12.50% | 91 | 1,141 | 45.51% |
| COLB240517C00022500 | 4/22/2024 3:52 PM | 22.5 | 0.07 | 0.05 | 0.10 | 0.00 | 0.00% | 2 | 164 | 47.85% |
| COLB240517C00025000 | 4/8/2024 1:49 PM | 25 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 178 | 53.13% |
| COLB240517C00030000 | 3/12/2024 2:31 PM | 30 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 189 | 123.24% |
| COLB240517C00035000 | 2/14/2024 5:36 PM | 35 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 31 | 103.13% |
| 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 | 407.81% |
| COLB240517P00010000 | 2/7/2024 7:41 PM | 10 | 0.13 | 0.00 | 2.40 | 0.00 | 0.00% | 61 | 61 | 305.86% |
| COLB240517P00012500 | 4/16/2024 2:46 PM | 12.5 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 24 | 90.63% |
| COLB240517P00015000 | 4/23/2024 2:35 PM | 15 | 0.08 | 0.00 | 0.10 | 0.00 | 0.00% | 4 | 71 | 56.25% |
| COLB240517P00017500 | 4/24/2024 2:44 PM | 17.5 | 0.25 | 0.20 | 0.30 | -0.03 | -10.71% | 11 | 1,793 | 45.70% |
| COLB240517P00020000 | 4/24/2024 1:56 PM | 20 | 1.20 | 1.20 | 1.60 | -0.10 | -7.69% | 1 | 189 | 52.05% |
| COLB240517P00022500 | 3/8/2024 7:25 PM | 22.5 | 3.20 | 1.80 | 5.80 | 0.00 | 0.00% | 1 | 42 | 67.97% |
| COLB240517P00025000 | 4/1/2024 3:19 PM | 25 | 6.25 | 5.90 | 6.40 | 0.00 | 0.00% | 1 | 11 | 77.93% |
| 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
7.82
-1.08%
FIBK First Interstate BancSystem, Inc.
26.36
-0.60%
CVBF CVB Financial Corp.
16.96
-0.81%
ITUB Itaú Unibanco Holding S.A.
6.21
-0.72%
GBCI Glacier Bancorp, Inc.
38.03
-0.94%
WASH Washington Trust Bancorp, Inc.
26.27
-0.74%
WBS Webster Financial Corporation
44.68
-0.45%
BSBR Banco Santander (Brasil) S.A.
5.27
-0.47%
UBSI United Bankshares, Inc.
34.39
-0.55%
ASB Associated Banc-Corp
21.13
-0.66%