Australia markets closed

PacWest Bancorp (PACW)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.86+0.47 (+5.06%)
At close: 04:00PM EDT
10.01 +0.15 (+1.52%)
Pre-market: 05:43AM EDT
In the money
Show:ListStraddle
Callsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PACW230331C000025002023-03-24 12:09PM EDT2.507.000.000.000.00-100.00%
PACW230331C000050002023-03-29 2:05PM EDT5.004.700.000.000.00-100.00%
PACW230331C000055002023-03-23 2:48PM EDT5.503.800.000.000.00-100.00%
PACW230331C000060002023-03-29 2:45PM EDT6.003.950.000.000.00-300.00%
PACW230331C000065002023-03-22 3:53PM EDT6.503.800.000.000.00-600.00%
PACW230331C000070002023-03-29 10:01AM EDT7.002.350.000.000.00-100.00%
PACW230331C000075002023-03-29 3:42PM EDT7.502.500.000.000.00-1400.00%
PACW230331C000080002023-03-29 3:02PM EDT8.001.850.000.000.00-3000.00%
PACW230331C000085002023-03-29 12:41PM EDT8.501.120.000.000.00-5200.00%
PACW230331C000090002023-03-29 3:34PM EDT9.001.050.000.000.00-36200.00%
PACW230331C000095002023-03-29 3:59PM EDT9.500.500.000.000.00-13,79200.00%
PACW230331C000100002023-03-29 3:59PM EDT10.000.250.000.000.00-3,42706.25%
PACW230331C000105002023-03-29 3:50PM EDT10.500.200.000.000.00-1,848025.00%
PACW230331C000110002023-03-29 3:58PM EDT11.000.050.000.000.00-1,458050.00%
PACW230331C000115002023-03-29 3:51PM EDT11.500.050.000.000.00-159050.00%
PACW230331C000120002023-03-29 3:47PM EDT12.000.050.000.000.00-249050.00%
PACW230331C000125002023-03-29 3:52PM EDT12.500.050.000.000.00-27050.00%
PACW230331C000130002023-03-29 2:41PM EDT13.000.030.000.000.00-14050.00%
PACW230331C000135002023-03-29 3:04PM EDT13.500.050.000.000.00-23050.00%
PACW230331C000140002023-03-29 3:51PM EDT14.000.050.000.000.00-33050.00%
PACW230331C000145002023-03-27 12:31PM EDT14.500.040.000.000.00-33050.00%
PACW230331C000150002023-03-29 1:24PM EDT15.000.050.000.000.00-15050.00%
PACW230331C000155002023-03-29 2:49PM EDT15.500.050.000.000.00-1050.00%
PACW230331C000160002023-03-24 10:01AM EDT16.000.090.000.000.00-3050.00%
PACW230331C000170002023-03-27 10:18AM EDT17.000.150.000.000.00-10050.00%
PACW230331C000175002023-03-28 9:59AM EDT17.500.040.000.000.00-1050.00%
PACW230331C000180002023-03-22 12:20PM EDT18.000.100.000.000.00--0100.00%
PACW230331C000190002023-03-23 2:48PM EDT19.000.050.000.000.00--050.00%
PACW230331C000200002023-03-28 2:46PM EDT20.000.040.000.000.00-5050.00%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PACW230331P000025002023-03-28 10:52AM EDT2.500.050.000.000.00-6050.00%
PACW230331P000050002023-03-28 11:48AM EDT5.000.030.000.000.00-3050.00%
PACW230331P000055002023-03-27 11:48AM EDT5.500.050.000.000.00-205050.00%
PACW230331P000060002023-03-29 11:27AM EDT6.000.010.000.000.00-1050.00%
PACW230331P000065002023-03-29 11:32AM EDT6.500.020.000.000.00-10050.00%
PACW230331P000070002023-03-29 3:40PM EDT7.000.030.000.000.00-19050.00%
PACW230331P000075002023-03-29 3:28PM EDT7.500.040.000.000.00-11050.00%
PACW230331P000080002023-03-29 3:26PM EDT8.000.050.000.000.00-196050.00%
PACW230331P000085002023-03-29 3:55PM EDT8.500.080.000.000.00-111050.00%
PACW230331P000090002023-03-29 3:55PM EDT9.000.080.000.000.00-269050.00%
PACW230331P000095002023-03-29 3:44PM EDT9.500.160.000.000.00-718012.50%
PACW230331P000100002023-03-29 3:47PM EDT10.000.350.000.000.00-31700.00%
PACW230331P000105002023-03-29 3:55PM EDT10.500.770.000.000.00-20500.00%
PACW230331P000110002023-03-29 1:40PM EDT11.001.450.000.000.00-700.00%
PACW230331P000115002023-03-29 2:33PM EDT11.501.580.000.000.00-1100.00%
PACW230331P000120002023-03-28 10:28AM EDT12.002.250.000.000.00-600.00%
PACW230331P000125002023-03-29 10:07AM EDT12.503.150.000.000.00-4300.00%
PACW230331P000130002023-03-29 2:45PM EDT13.003.020.000.000.00-2000.00%
PACW230331P000135002023-03-23 3:00PM EDT13.504.300.000.000.00--00.00%
PACW230331P000140002023-03-28 9:46AM EDT14.004.200.000.000.00-3000.00%
PACW230331P000145002023-03-22 9:32AM EDT14.503.500.000.000.00--00.00%
PACW230331P000150002023-03-27 11:17AM EDT15.005.200.000.000.00-300.00%
PACW230331P000155002023-03-28 10:51AM EDT15.505.720.000.000.00-100.00%