Options Chain for COLUMBIA FINL INC COM (CLBK) - $16.01 as of 4/16/2024 8:57:17 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.30 | 15.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2024 3:59:58 PM EST | |||
| 5.00 | 10.20 | 12.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2024 3:59:58 PM EST | |||
| 7.50 | 8.10 | 10.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2024 3:59:58 PM EST | |||
| 10.00 | 5.30 | 7.50 | % | 0 | 0 | 6.67 | 1.00 | 0.00 | 0.00 | 4/15/2024 3:59:58 PM EST | |||
| 12.50 | 2.80 | 5.00 | % | 0 | 0 | 4.95 | 0.98 | 0.02 | -0.01 | 4/15/2024 3:59:58 PM EST | |||
| 15.00 | 0.55 | 2.90 | 1.35 | 0.00 | 0.00% | 0 | 2 | 3.65 | 0.73 | 0.17 | -0.08 | 3/14/2024 | 4/15/2024 3:59:58 PM EST |
| 17.50 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 208 | 1.20 | 0.24 | 0.17 | -0.07 | 4/4/2024 | 4/15/2024 3:59:58 PM EST |
| 20.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 3 | 2.93 | 0.03 | 0.04 | -0.02 | 1/31/2024 | 4/15/2024 3:59:58 PM EST |
| 22.50 | 0.00 | 1.95 | % | 0 | 0 | 5.67 | 0.00 | 0.00 | 0.00 | 4/15/2024 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 4/15/2024 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 4/15/2024 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 4/15/2024 3:59:58 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 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2024 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.35 | % | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2024 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 7.58 | 0.00 | 0.00 | 0.00 | 4/15/2024 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 2 | 5.28 | 0.00 | 0.00 | 0.00 | 4/15/2024 3:59:58 PM EST | |||
| 12.50 | 0.00 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 15 | 2.66 | -0.02 | 0.02 | -0.01 | 2/1/2024 | 4/15/2024 3:59:58 PM EST |
| 15.00 | 0.00 | 0.05 | 0.45 | 0.00 | 0.00% | 0 | 8 | 0.53 | -0.27 | 0.17 | -0.08 | 3/13/2024 | 4/15/2024 3:59:58 PM EST |
| 17.50 | 0.75 | 3.20 | 0.05 | 0.00 | 0.00% | 0 | 2 | 3.44 | -0.76 | 0.17 | -0.07 | 2/27/2024 | 4/15/2024 3:59:58 PM EST |
| 20.00 | 2.90 | 5.60 | % | 0 | 0 | 4.35 | -0.97 | 0.04 | -0.02 | 4/15/2024 3:59:58 PM EST | |||
| 22.50 | 5.40 | 8.20 | % | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 4/15/2024 3:59:58 PM EST | |||
| 25.00 | 7.10 | 9.90 | % | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 4/15/2024 3:59:58 PM EST | |||
| 30.00 | 13.80 | 14.60 | % | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 4/15/2024 3:59:58 PM EST | |||
| 35.00 | 18.60 | 19.60 | % | 0 | 0 | 5.76 | -1.00 | 0.00 | 0.00 | 4/15/2024 3:59:58 PM EST |