COLM - Columbia Sportswear Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COLM190719C000750002019-06-10 12:13AM EDT75.0012.0023.3026.900.00-55105.86%
COLM190719C000800002019-06-07 10:55AM EDT80.0024.7018.3022.000.00-1088.62%
COLM190719C000850002019-06-07 10:55AM EDT85.0010.7214.4015.700.00-2369.46%
COLM190719C000900002019-06-07 1:22PM EDT90.008.309.5011.400.00-11356.71%
COLM190719C000950002019-06-25 10:00AM EDT95.005.005.106.00-0.50-9.09%31643.05%
COLM190719C001000002019-06-24 2:22PM EDT100.001.962.252.650.00-311534.46%
COLM190719C001050002019-06-21 1:02PM EDT105.000.700.500.700.00-29628.13%
COLM190719C001100002019-06-25 9:43AM EDT110.000.050.100.15-0.05-50.00%25826.76%
COLM190719C001150002019-06-07 10:55AM EDT115.000.450.050.750.00-14750.15%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COLM190719P000500002019-06-07 10:55AM EDT50.000.050.000.750.00-66143.36%
COLM190719P000600002019-06-07 10:55AM EDT60.000.370.000.050.00-414773.44%
COLM190719P000650002019-06-10 12:13AM EDT65.001.050.000.250.00-5042077.15%
COLM190719P000700002019-06-07 10:55AM EDT70.000.450.000.750.00-10079.15%
COLM190719P000800002019-06-10 12:13AM EDT80.000.900.500.750.00-1859.57%
COLM190719P000850002019-06-07 10:55AM EDT85.000.500.150.750.00-1548.29%
COLM190719P000900002019-06-25 3:42PM EDT90.000.320.250.40-0.48-60.00%23327.66%
COLM190719P000950002019-06-20 9:30AM EDT95.001.000.851.000.00-11721.63%
COLM190719P001000002019-06-21 3:58PM EDT100.002.562.352.70-0.03-1.16%12514.43%
COLM190719P001050002019-06-07 10:55AM EDT105.006.305.606.100.00-220.00%
COLM190719P001100002019-06-07 10:55AM EDT110.009.008.8011.700.00-110.00%
COLM190719P001150002019-06-10 12:13AM EDT115.0013.6013.3017.600.00-1047.17%
COLM190719P001200002019-06-10 12:13AM EDT120.0017.9018.1022.800.00-1060.21%