Singapore markets close in 7 hours 50 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) Nikkei
38,637.93 +401.86 (+1.05%) Hang Seng
18,578.30 +102.38 (+0.55%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,587.56 -812.29 (-1.26%) CMC Crypto 200
1,368.09 +55.46 (+4.23%)
Columbia Banking System, Inc. (COLB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COLB240517C00015000 | 2024-05-02 12:08PM EDT | 15.00 | 4.30 | 5.00 | 5.70 | 0.00 | - | 5 | 120 | 159.96% |
| COLB240517C00017500 | 2024-05-06 1:24PM EDT | 17.50 | 2.95 | 2.30 | 3.80 | +0.25 | +9.26% | 6 | 129 | 79.69% |
| COLB240517C00020000 | 2024-05-06 2:46PM EDT | 20.00 | 0.50 | 0.45 | 0.85 | -0.10 | -16.67% | 12 | 986 | 46.39% |
| COLB240517C00022500 | 2024-05-03 10:57AM EDT | 22.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 166 | 47.85% |
| COLB240517C00025000 | 2024-04-08 9:49AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 178 | 69.53% |
| COLB240517C00030000 | 2024-03-12 10:31AM EDT | 30.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 189 | 159.38% |
| COLB240517C00035000 | 2024-02-14 1:36PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 31 | 137.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COLB240517P00007500 | 2024-02-07 1:31PM EDT | 7.50 | 0.15 | 0.00 | 2.35 | 0.00 | - | - | 1 | 623.05% |
| COLB240517P00010000 | 2024-02-07 3:41PM EDT | 10.00 | 0.13 | 0.00 | 2.40 | 0.00 | - | 61 | 61 | 474.61% |
| COLB240517P00012500 | 2024-04-16 10:46AM EDT | 12.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 24 | 134.38% |
| COLB240517P00015000 | 2024-04-25 1:06PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 75 | 89.06% |
| COLB240517P00017500 | 2024-05-06 2:07PM EDT | 17.50 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 8 | 1,771 | 57.03% |
| COLB240517P00020000 | 2024-05-03 3:28PM EDT | 20.00 | 0.40 | 0.20 | 0.40 | 0.00 | - | 8 | 206 | 40.43% |
| COLB240517P00022500 | 2024-03-08 3:25PM EDT | 22.50 | 3.20 | 1.80 | 5.80 | 0.00 | - | 1 | 42 | 175.78% |
| COLB240517P00025000 | 2024-04-01 11:19AM EDT | 25.00 | 6.25 | 5.80 | 6.40 | 0.00 | - | 1 | 11 | 210.55% |
| COLB240517P00030000 | 2024-04-26 11:38AM EDT | 30.00 | 9.75 | 7.80 | 11.60 | 0.00 | - | 2 | 2 | 122.27% |
| COLB240517P00035000 | 2024-04-25 9:30AM EDT | 35.00 | 16.00 | 12.80 | 16.60 | 0.00 | - | - | 1 | 159.38% |
© 2024 Yahoo. All rights reserved.