Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for GBCI (GLACIER BANCORP INC)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 GBCI  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

35.28 
 GLACIER BANCORP INC       CHANGE

-0.51 
 HIGH 35.57   LOW 35.01   DIVIDEND DATE 2017-09-20 
 OPEN 35.08   CLOSE 35.79   DIVIDEND AMOUNT 0.30 
 BID 0.00   ASK 0.00   YIELD 2.55 
 VOLUME 310,317   SPLIT DATE  2006-12-15   DATE/TIME: 2024-06-14 
 OPTION VOLUME 0   IMPLIED VOLATILITY 0.00   HISTORICAL VOL  0.38 
Data used in the screeners below are delayed from May 24, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 GBCI  37.72    GBCI  Oct 18 '24  35.00  6.45  3.73  9.89%    0.53  4
 GBCI  37.72    GBCI  Jun 21 '24  35.00  3.60  0.88  2.33%    0.48  0
 GBCI  37.72    GBCI  Jan 17 '25  35.00  7.24  4.52  11.98%    0.46  7
 GBCI  37.72    GBCI  Oct 18 '24  40.00  3.34  3.34  8.85%    0.43  4
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 GBCI  Oct 18 '24  35.00   C  6.45    GBCI  Oct 18 '24  35.00   P  3.40    9.85  2.72
 GBCI  Jul 19 '24  35.00   C  3.60    GBCI  Jul 19 '24  35.00   P  2.14    5.74  2.72
 GBCI  Jun 21 '24  35.00   C  3.60    GBCI  Jun 21 '24  35.00   P  0.53    4.12  2.72
 GBCI  Jul 19 '24  40.00   C  1.41    GBCI  Jul 19 '24  40.00   P  3.52    4.93  2.28
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 GBCI  Jul 19 '24  45.00   P  7.90    GBCI  Jul 19 '24  40.00   P  3.52    4.38  5.00
 GBCI  Jul 19 '24  45.00   P  7.90    GBCI  Jul 19 '24  35.00   P  2.14    5.76  10.00
 GBCI  Jul 19 '24  40.00   P  3.52    GBCI  Jul 19 '24  35.00   P  2.14    1.38  5.00
 GBCI  Jun 21 '24  40.00   P  2.31    GBCI  Jun 21 '24  35.00   P  0.53    1.78  5.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 GBCI  Jul 19 '24  30.00   C  8.95    GBCI  Jul 19 '24  35.00   C  3.60    5.35  5.00
 GBCI  Jul 19 '24  30.00   C  8.95    GBCI  Jul 19 '24  40.00   C  1.41    7.54  10.00
 GBCI  Jan 17 '25  30.00   C  11.39    GBCI  Jan 17 '25  40.00   C  4.35    7.04  10.00
 GBCI  Jun 21 '24  35.00   C  3.60    GBCI  Jun 21 '24  40.00   C  0.50    3.10  5.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 GBCI  Jul 19 '24  45.00   C  0.75    GBCI  Jul 19 '24  35.00   C  3.60    -2.85  10.00
 GBCI  Jul 19 '24  50.00   C  0.20    GBCI  Jul 19 '24  35.00   C  3.60    -3.40  15.00
 GBCI  Jul 19 '24  40.00   C  1.41    GBCI  Jul 19 '24  35.00   C  3.60    -2.19  5.00
 GBCI  Jun 21 '24  45.00   C  0.29    GBCI  Jun 21 '24  35.00   C  3.60    -3.31  10.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 GBCI  Jul 19 '24  25.00   P  0.91    GBCI  Jul 19 '24  40.00   P  3.52    -2.61  15.00
 GBCI  Jul 19 '24  25.00   P  0.91    GBCI  Jul 19 '24  35.00   P  2.14    -1.23  10.00
 GBCI  Oct 18 '24  25.00   P  0.70    GBCI  Oct 18 '24  40.00   P  3.80    -3.10  15.00
 GBCI  Oct 18 '24  35.00   P  3.40    GBCI  Oct 18 '24  40.00   P  3.80    -0.40  5.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 GBCI  Jun 21 '24  35.00   C  3.60    GBCI  Jul 19 '24  35.00   C  3.60    0.00  1
 GBCI  Oct 18 '24  35.00   C  6.45    GBCI  Jan 17 '25  35.00   C  7.24    -0.79  3
 GBCI  Oct 18 '24  40.00   C  3.34    GBCI  Jan 17 '25  40.00   C  4.35    -1.01  3
 GBCI  Jun 21 '24  35.00   C  3.60    GBCI  Jan 17 '25  35.00   C  7.24    -3.64  7
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 GBCI  Jul 19 '24  40.00   P  3.52    GBCI  Oct 18 '24  40.00   P  3.80    -0.27  3
 GBCI  Jul 19 '24  35.00   P  2.14    GBCI  Oct 18 '24  35.00   P  3.40    -1.26  3
 GBCI  Jun 21 '24  40.00   P  2.31    GBCI  Oct 18 '24  40.00   P  3.80    -1.49  4
 GBCI  Jun 21 '24  35.00   P  0.53    GBCI  Oct 18 '24  35.00   P  3.40    -2.88  4
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.