NasdaqGS - Delayed Quote USD
Columbia Sportswear Company (COLM)
64.92
+0.47
+(0.73%)
At close: 4:00:00 PM EDT
64.96
+0.04
+(0.06%)
After hours: 5:31:43 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COLM250620C00050000 | 5/2/2025 12:04 PM | 50 | 10.50 | 13.60 | 17.30 | 0.00 | 0.00% | 52 | 52 | 70.41% |
| COLM250620C00060000 | 5/8/2025 3:21 PM | 60 | 8.20 | 4.30 | 8.20 | 0.00 | 0.00% | 80 | 85 | 75.59% |
| COLM250620C00065000 | 5/21/2025 10:47 AM | 65 | 3.30 | 0.70 | 4.00 | 0.00 | 0.00% | 3 | 8 | 54.42% |
| COLM250620C00070000 | 5/16/2025 1:31 PM | 70 | 1.50 | 0.60 | 2.95 | 0.00 | 0.00% | 3 | 10 | 66.11% |
| COLM250620C00080000 | 4/25/2025 1:44 PM | 80 | 0.80 | 0.00 | 1.75 | 0.00 | 0.00% | 1 | 1 | 64.84% |
| COLM250620C00090000 | 5/12/2025 2:07 PM | 90 | 0.15 | 0.00 | 1.40 | 0.00 | 0.00% | - | 1 | 82.86% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COLM250620P00040000 | 5/2/2025 9:45 AM | 40 | 0.30 | 0.00 | 1.25 | 0.00 | 0.00% | 38 | 38 | 120.02% |
| COLM250620P00045000 | 4/29/2025 11:44 AM | 45 | 0.41 | 0.00 | 1.50 | 0.00 | 0.00% | - | 1 | 100.59% |
| COLM250620P00050000 | 5/5/2025 12:18 PM | 50 | 0.55 | 0.00 | 1.30 | 0.00 | 0.00% | 3 | 37 | 74.51% |
| COLM250620P00055000 | 5/7/2025 2:08 PM | 55 | 0.58 | 0.00 | 0.80 | 0.00 | 0.00% | 8 | 10 | 57.28% |
| COLM250620P00060000 | 5/20/2025 10:02 AM | 60 | 1.00 | 0.50 | 1.10 | 0.33 | 49.25% | 1 | 6 | 40.99% |
| COLM250620P00065000 | 5/20/2025 10:55 AM | 65 | 1.65 | 2.20 | 3.80 | 0.00 | 0.00% | 1 | 31 | 50.66% |
| COLM250620P00070000 | 5/13/2025 11:40 AM | 70 | 3.10 | 4.20 | 7.80 | 0.00 | 0.00% | - | 2 | 62.87% |
| COLM250620P00075000 | 5/13/2025 11:30 AM | 75 | 6.67 | 8.60 | 12.20 | 0.00 | 0.00% | 3 | 3 | 73.05% |
Related Tickers
OXM Oxford Industries, Inc.
54.33
+1.91%
GIII G-III Apparel Group, Ltd.
27.51
+0.33%
PLCE The Children's Place, Inc.
5.91
+3.32%
GIL Gildan Activewear Inc.
48.92
+0.10%
PVH PVH Corp.
83.32
+0.18%
HBI Hanesbrands Inc.
5.04
-0.40%
LEVI Levi Strauss & Co.
17.93
+3.52%
RL Ralph Lauren Corporation
277.42
+1.29%
UA Under Armour, Inc.
6.20
+0.16%
KTB Kontoor Brands, Inc.
71.02
-0.28%