PacWest Bancorp (PACW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PACW230331C00002500 | 2023-03-24 12:09PM EDT | 2.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PACW230331C00005000 | 2023-03-29 2:05PM EDT | 5.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PACW230331C00005500 | 2023-03-23 2:48PM EDT | 5.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PACW230331C00006000 | 2023-03-29 2:45PM EDT | 6.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PACW230331C00006500 | 2023-03-22 3:53PM EDT | 6.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PACW230331C00007000 | 2023-03-29 10:01AM EDT | 7.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PACW230331C00007500 | 2023-03-29 3:42PM EDT | 7.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| PACW230331C00008000 | 2023-03-29 3:02PM EDT | 8.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| PACW230331C00008500 | 2023-03-29 12:41PM EDT | 8.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| PACW230331C00009000 | 2023-03-29 3:34PM EDT | 9.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 0.00% |
| PACW230331C00009500 | 2023-03-29 3:59PM EDT | 9.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 13,792 | 0 | 0.00% |
| PACW230331C00010000 | 2023-03-29 3:59PM EDT | 10.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3,427 | 0 | 6.25% |
| PACW230331C00010500 | 2023-03-29 3:50PM EDT | 10.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,848 | 0 | 25.00% |
| PACW230331C00011000 | 2023-03-29 3:58PM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,458 | 0 | 50.00% |
| PACW230331C00011500 | 2023-03-29 3:51PM EDT | 11.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 50.00% |
| PACW230331C00012000 | 2023-03-29 3:47PM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 50.00% |
| PACW230331C00012500 | 2023-03-29 3:52PM EDT | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| PACW230331C00013000 | 2023-03-29 2:41PM EDT | 13.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| PACW230331C00013500 | 2023-03-29 3:04PM EDT | 13.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| PACW230331C00014000 | 2023-03-29 3:51PM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| PACW230331C00014500 | 2023-03-27 12:31PM EDT | 14.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| PACW230331C00015000 | 2023-03-29 1:24PM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| PACW230331C00015500 | 2023-03-29 2:49PM EDT | 15.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PACW230331C00016000 | 2023-03-24 10:01AM EDT | 16.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PACW230331C00017000 | 2023-03-27 10:18AM EDT | 17.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PACW230331C00017500 | 2023-03-28 9:59AM EDT | 17.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PACW230331C00018000 | 2023-03-22 12:20PM EDT | 18.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 100.00% |
| PACW230331C00019000 | 2023-03-23 2:48PM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PACW230331C00020000 | 2023-03-28 2:46PM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PACW230331P00002500 | 2023-03-28 10:52AM EDT | 2.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| PACW230331P00005000 | 2023-03-28 11:48AM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PACW230331P00005500 | 2023-03-27 11:48AM EDT | 5.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 50.00% |
| PACW230331P00006000 | 2023-03-29 11:27AM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PACW230331P00006500 | 2023-03-29 11:32AM EDT | 6.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PACW230331P00007000 | 2023-03-29 3:40PM EDT | 7.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| PACW230331P00007500 | 2023-03-29 3:28PM EDT | 7.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| PACW230331P00008000 | 2023-03-29 3:26PM EDT | 8.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 50.00% |
| PACW230331P00008500 | 2023-03-29 3:55PM EDT | 8.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 50.00% |
| PACW230331P00009000 | 2023-03-29 3:55PM EDT | 9.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 50.00% |
| PACW230331P00009500 | 2023-03-29 3:44PM EDT | 9.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 718 | 0 | 12.50% |
| PACW230331P00010000 | 2023-03-29 3:47PM EDT | 10.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 0.00% |
| PACW230331P00010500 | 2023-03-29 3:55PM EDT | 10.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 0.00% |
| PACW230331P00011000 | 2023-03-29 1:40PM EDT | 11.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PACW230331P00011500 | 2023-03-29 2:33PM EDT | 11.50 | 1.58 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PACW230331P00012000 | 2023-03-28 10:28AM EDT | 12.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PACW230331P00012500 | 2023-03-29 10:07AM EDT | 12.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| PACW230331P00013000 | 2023-03-29 2:45PM EDT | 13.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PACW230331P00013500 | 2023-03-23 3:00PM EDT | 13.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PACW230331P00014000 | 2023-03-28 9:46AM EDT | 14.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| PACW230331P00014500 | 2023-03-22 9:32AM EDT | 14.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PACW230331P00015000 | 2023-03-27 11:17AM EDT | 15.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PACW230331P00015500 | 2023-03-28 10:51AM EDT | 15.50 | 5.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
