NYSE - Nasdaq Real Time Price USD
Colombier Acquisition Corp. II (CLBR)
14.00
+0.44
+(3.24%)
At close: May 22 at 4:00:02 PM EDT
13.95
-0.05
(-0.36%)
After hours: May 22 at 7:59:42 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLBR250620C00002500 | 4/30/2025 9:30 AM | 2.5 | 9.50 | 11.10 | 13.00 | 0.00 | 0.00% | - | 1 | 566.41% |
| CLBR250620C00010000 | 5/22/2025 2:12 PM | 10 | 4.00 | 4.00 | 4.30 | 0.40 | 11.11% | 158 | 1,131 | 93.75% |
| CLBR250620C00012500 | 5/22/2025 3:52 PM | 12.5 | 2.23 | 2.25 | 2.50 | 0.33 | 17.37% | 817 | 7,098 | 101.66% |
| CLBR250620C00015000 | 5/22/2025 3:48 PM | 15 | 1.55 | 1.55 | 1.60 | 0.45 | 40.91% | 3,885 | 10,231 | 125.59% |
| CLBR250620C00017500 | 5/22/2025 3:48 PM | 17.5 | 1.25 | 1.20 | 1.25 | 0.55 | 78.57% | 1,025 | 235 | 149.02% |
| CLBR250620C00020000 | 5/22/2025 3:46 PM | 20 | 0.80 | 0.75 | 0.95 | 0.30 | 60.00% | 837 | 1,029 | 155.66% |
| CLBR250620C00022500 | 5/22/2025 3:02 PM | 22.5 | 0.70 | 0.60 | 0.75 | 0.30 | 75.00% | 64 | 244 | 167.19% |
| CLBR250620C00025000 | 5/22/2025 2:51 PM | 25 | 0.55 | 0.40 | 0.55 | 0.35 | 175.00% | 350 | 762 | 169.14% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLBR250620P00002500 | 5/15/2025 2:55 PM | 2.5 | 0.33 | 0.00 | 1.30 | 0.00 | 0.00% | - | 0 | 603.13% |
| CLBR250620P00007500 | 4/29/2025 9:48 AM | 7.5 | 0.60 | 0.00 | 0.70 | 0.00 | 0.00% | - | 1 | 194.92% |
| CLBR250620P00010000 | 5/22/2025 12:23 PM | 10 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 98 | 5,510 | 78.91% |
| CLBR250620P00012500 | 5/22/2025 3:33 PM | 12.5 | 0.76 | 0.65 | 0.85 | -0.04 | -5.00% | 1,730 | 845 | 92.38% |
| CLBR250620P00015000 | 5/22/2025 3:59 PM | 15 | 2.45 | 2.45 | 2.95 | -0.30 | -10.91% | 7 | 20 | 133.50% |
Related Tickers
RTACU Renatus Tactical Acquisition Corp I
11.45
-0.35%
DMYY dMY Squared Technology Group, Inc.
14.17
+7.76%
CEPO Cantor Equity Partners I, Inc.
12.30
+1.57%
ISRL Israel Acquisitions Corp
12.60
+1.33%
CCIR Cohen Circle Acquisition Corp. I
12.38
-0.32%
KWM K Wave Media Ltd.
1.6800
-3.45%
CEPT Cantor Equity Partners II, Inc.
11.27
+0.54%
CEP Cantor Equity Partners, Inc. Class A Ordinary Shares
49.95
+16.00%
AACT Ares Acquisition Corporation II
11.29
+0.18%
WENNU
10.36
-0.38%