NasdaqGS - Delayed Quote • USD
Columbia Banking System, Inc. (COLB)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:41 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COLB240517C00015000 | 4/16/2024 1:39 PM | 15 | 3.36 | 2.90 | 6.00 | 0.76 | 29.23% | 5 | 117 | 134.18% |
| COLB240517C00017500 | 4/18/2024 6:32 PM | 17.5 | 0.90 | 1.20 | 1.40 | 0.00 | 0.00% | 5 | 134 | 47.56% |
| COLB240517C00020000 | 4/19/2024 7:59 PM | 20 | 0.24 | 0.20 | 0.25 | 0.09 | 60.00% | 33 | 825 | 39.65% |
| COLB240517C00022500 | 4/19/2024 5:00 PM | 22.5 | 0.05 | 0.00 | 1.10 | 0.00 | 0.00% | 1 | 164 | 88.28% |
| COLB240517C00025000 | 4/8/2024 1:49 PM | 25 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 178 | 55.47% |
| COLB240517C00030000 | 3/12/2024 2:31 PM | 30 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 189 | 121.88% |
| COLB240517C00035000 | 2/14/2024 5:36 PM | 35 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 31 | 101.56% |
| 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 | 369.92% |
| COLB240517P00010000 | 2/7/2024 7:41 PM | 10 | 0.13 | 0.00 | 2.40 | 0.00 | 0.00% | 61 | 61 | 275.00% |
| COLB240517P00012500 | 4/16/2024 2:46 PM | 12.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 24 | 127.34% |
| COLB240517P00015000 | 4/19/2024 1:46 PM | 15 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 1 | 67 | 53.32% |
| COLB240517P00017500 | 4/19/2024 7:22 PM | 17.5 | 0.50 | 0.45 | 0.55 | -0.35 | -41.18% | 1 | 1,803 | 45.41% |
| COLB240517P00020000 | 4/19/2024 6:00 PM | 20 | 2.00 | 1.85 | 2.05 | -0.40 | -16.67% | 10 | 189 | 46.48% |
| COLB240517P00022500 | 3/8/2024 7:25 PM | 22.5 | 3.20 | 1.80 | 5.80 | 0.00 | 0.00% | 1 | 42 | 147.46% |
| COLB240517P00025000 | 4/1/2024 3:19 PM | 25 | 6.25 | 6.60 | 7.30 | 0.00 | 0.00% | 1 | 11 | 89.26% |
| COLB240517P00030000 | 10/13/2023 3:04 PM | 30 | 9.88 | 9.30 | 10.70 | 0.00 | 0.00% | - | 2 | 0.00% |
Related Tickers
FIBK First Interstate BancSystem, Inc.
25.60
+3.64%
ITUB Itaú Unibanco Holding S.A.
6.05
+0.33%
FLIC The First of Long Island Corporation
10.44
+2.65%
VLY Valley National Bancorp
7.71
+5.47%
PFS Provident Financial Services, Inc.
14.46
+5.16%
WASH Washington Trust Bancorp, Inc.
25.55
+3.69%
HFWA Heritage Financial Corporation
18.17
+3.53%
BANR Banner Corporation
44.94
+2.77%
CVBF CVB Financial Corp.
16.63
+4.07%
HOPE Hope Bancorp, Inc.
10.72
+2.88%