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 | 2024-05-07 10:06AM EDT | 15.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COLB240517C00017500 | 2024-05-06 1:24PM EDT | 17.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COLB240517C00020000 | 2024-05-07 2:52PM EDT | 20.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COLB240517C00022500 | 2024-05-03 10:57AM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| COLB240517C00025000 | 2024-04-08 9:49AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COLB240517C00030000 | 2024-03-12 10:31AM EDT | 30.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 189 | 172.27% |
| COLB240517C00035000 | 2024-02-14 1:36PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 31 | 146.88% |
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 | 648.83% |
| COLB240517P00010000 | 2024-02-07 3:41PM EDT | 10.00 | 0.13 | 0.00 | 2.40 | 0.00 | - | 61 | 61 | 492.97% |
| COLB240517P00012500 | 2024-04-16 10:46AM EDT | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| COLB240517P00015000 | 2024-04-25 1:06PM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| COLB240517P00017500 | 2024-05-06 2:07PM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| COLB240517P00020000 | 2024-05-07 3:34PM EDT | 20.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.78% |
| COLB240517P00022500 | 2024-03-08 3:25PM EDT | 22.50 | 3.20 | 1.80 | 5.80 | 0.00 | - | 1 | 42 | 171.29% |
| COLB240517P00025000 | 2024-04-01 11:19AM EDT | 25.00 | 6.25 | 5.80 | 6.40 | 0.00 | - | 1 | 11 | 205.08% |
| COLB240517P00030000 | 2024-04-26 11:38AM EDT | 30.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COLB240517P00035000 | 2024-04-25 9:30AM EDT | 35.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.