Options Chain for COLUMBIA FINL INC COM (CLBK) - $18.08 as of 11/20/2024 3:53:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.50 | 17.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 5.00 | 11.10 | 14.90 | % | 0 | 0 | 6.45 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 7.50 | 8.60 | 12.30 | % | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 10.00 | 7.50 | 9.80 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 12.50 | 5.00 | 7.30 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 15.00 | 2.60 | 4.80 | % | 0 | 0 | 1.62 | 0.92 | 0.06 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 17.50 | 0.00 | 2.30 | % | 0 | 0 | 1.03 | 0.61 | 0.17 | -0.02 | 11/20/2024 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.90 | % | 0 | 0 | 0.80 | 0.21 | 0.13 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 22.50 | 0.00 | 1.00 | 0.21 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.04 | 0.04 | 0.00 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 25.00 | 0.00 | 1.00 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 30.00 | 0.00 | 1.00 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.00 | % | 0 | 0 | 7.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 5.00 | 0.00 | 1.00 | % | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 7.50 | 0.00 | 1.00 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 10.00 | 0.00 | 1.00 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 12.50 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 122 | 1.74 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:57 PM EST |
| 15.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.16 | -0.08 | 0.06 | -0.01 | 11/11/2024 | 11/20/2024 3:59:57 PM EST |
| 17.50 | 0.00 | 1.35 | % | 0 | 0 | 0.77 | -0.39 | 0.17 | -0.02 | 11/20/2024 3:59:57 PM EST | |||
| 20.00 | 1.65 | 2.70 | % | 0 | 0 | 0.67 | -0.79 | 0.13 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 22.50 | 4.10 | 5.10 | % | 0 | 0 | 0.91 | -0.96 | 0.04 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 25.00 | 6.60 | 7.50 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 30.00 | 11.60 | 12.60 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST |