NYSE - Nasdaq Real Time Price USD
Glacier Bancorp, Inc. (GBCI)
As of 12:20 PM EDT. Market Open.
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GBCI241018C00022500 | 7/5/2024 2:07 PM | 22.5 | 14.18 | 16.60 | 21.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
GBCI241018C00025000 | 4/29/2024 4:21 PM | 25 | 12.40 | 10.70 | 14.00 | 0.00 | 0.00% | 1 | 8 | 0.00% |
GBCI241018C00030000 | 5/17/2024 6:16 PM | 30 | 10.88 | 5.60 | 9.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
GBCI241018C00035000 | 10/7/2024 5:59 PM | 35 | 11.32 | 12.00 | 15.50 | 0.00 | 0.00% | 51 | 0 | 464.84% |
GBCI241018C00040000 | 10/7/2024 3:15 PM | 40 | 5.50 | 7.10 | 10.50 | 0.00 | 0.00% | 68 | 0 | 320.70% |
GBCI241018C00045000 | 10/17/2024 4:33 PM | 45 | 4.00 | 2.70 | 4.90 | 0.00 | 0.00% | 1 | 56 | 167.38% |
GBCI241018C00050000 | 10/16/2024 2:58 PM | 50 | 0.37 | 0.00 | 1.00 | 0.00 | 0.00% | 15 | 31 | 112.11% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GBCI241018P00020000 | 4/10/2024 7:26 PM | 20 | 0.66 | 0.00 | 1.90 | 0.00 | 0.00% | - | 1 | 1,306.25% |
GBCI241018P00022500 | 4/10/2024 3:26 PM | 22.5 | 0.60 | 0.00 | 2.10 | 0.00 | 0.00% | - | 1 | 1,188.28% |
GBCI241018P00025000 | 4/26/2024 5:49 PM | 25 | 0.70 | 0.00 | 2.80 | 0.00 | 0.00% | 2 | 2 | 1,147.66% |
GBCI241018P00030000 | 6/21/2024 7:01 PM | 30 | 1.00 | 0.00 | 4.80 | 0.00 | 0.00% | 5 | 13 | 1,091.41% |
GBCI241018P00035000 | 9/6/2024 6:45 PM | 35 | 0.26 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 8 | 544.53% |
GBCI241018P00040000 | 8/21/2024 6:24 PM | 40 | 1.10 | 0.00 | 1.80 | 0.00 | 0.00% | 2 | 5 | 397.27% |
GBCI241018P00045000 | 9/23/2024 6:47 PM | 45 | 1.20 | 0.00 | 1.25 | 0.00 | 0.00% | 1 | 2 | 187.50% |
Related Tickers
FIBK First Interstate BancSystem, Inc.
32.54
-0.91%
FFIN First Financial Bankshares, Inc.
38.24
-1.57%
FFBC First Financial Bancorp.
26.13
-1.15%
BKU BankUnited, Inc.
37.14
-1.75%
BANR Banner Corporation
67.06
-1.28%
HTLF Heartland Financial USA, Inc.
59.73
-1.55%
EBMT Eagle Bancorp Montana, Inc.
16.88
+1.20%
HFWA Heritage Financial Corporation
22.69
-1.67%
FRME First Merchants Corporation
39.16
-1.25%
ABCB Ameris Bancorp
65.52
-1.41%