NasdaqGS - Nasdaq Real Time Price USD
Columbia Banking System, Inc. (COLB)
22.06
-0.12
(-0.54%)
At close: April 21 at 4:00:01 PM EDT
22.39
+0.33
+(1.50%)
Pre-Market: 4:54:05 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COLB250516C00012500 | 2/21/2025 12:27 PM | 12.5 | 14.40 | 12.70 | 15.40 | 0.00 | 0.00% | 4 | 0 | 515.82% |
| COLB250516C00017500 | 1/2/2025 10:13 AM | 17.5 | 9.89 | 9.10 | 13.00 | 0.00 | 0.00% | 2 | 2 | 440.43% |
| COLB250516C00020000 | 4/21/2025 9:33 AM | 20 | 2.62 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| COLB250516C00022500 | 4/21/2025 3:08 PM | 22.5 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 36 | 0 | 3.13% |
| COLB250516C00025000 | 4/21/2025 1:12 PM | 25 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 0 | 12.50% |
| COLB250516C00030000 | 4/21/2025 9:30 AM | 30 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| COLB250516C00035000 | 3/27/2025 2:21 PM | 35 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| COLB250516C00040000 | 1/14/2025 12:57 PM | 40 | 0.15 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 2 | 123.83% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COLB250516P00012500 | 12/5/2024 11:45 AM | 12.5 | 0.35 | 0.00 | 1.35 | 0.00 | 0.00% | - | 1 | 207.81% |
| COLB250516P00017500 | 4/21/2025 3:49 PM | 17.5 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
| COLB250516P00020000 | 4/21/2025 3:12 PM | 20 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 12.50% |
| COLB250516P00022500 | 4/10/2025 11:36 AM | 22.5 | 2.44 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| COLB250516P00025000 | 4/17/2025 11:17 AM | 25 | 3.49 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| COLB250516P00030000 | 4/1/2025 2:30 PM | 30 | 5.60 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| COLB250516P00035000 | 12/18/2024 2:05 PM | 35 | 7.00 | 5.30 | 9.10 | 0.00 | 0.00% | - | 1 | 0.00% |
Related Tickers
FIBK First Interstate BancSystem, Inc.
25.99
0.00%
PEBO Peoples Bancorp Inc.
27.55
-1.08%
CZNC Citizens & Northern Corporation
19.05
+1.11%
RF Regions Financial Corporation
19.09
-1.14%
BANR Banner Corporation
59.72
-1.27%
GBCI Glacier Bancorp, Inc.
39.29
-0.76%
PFS Provident Financial Services, Inc.
15.51
+0.13%
VLY Valley National Bancorp
8.14
-1.33%
ZION Zions Bancorporation, National Association
43.62
-1.49%
KEY KeyCorp
13.79
-3.36%