PACW - PacWest Bancorp
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PACW230915C00000500 | 2023-05-15 9:50AM EDT | 0.50 | 4.50 | 6.70 | 7.60 | 0.00 | - | 2 | 2 | 762.50% |
| PACW230915C00001000 | 2023-06-02 2:11PM EDT | 1.00 | 6.51 | 6.50 | 7.10 | +0.71 | +12.24% | 2 | 38 | 278.13% |
| PACW230915C00002000 | 2023-05-15 3:57PM EDT | 2.00 | 3.90 | 5.60 | 5.90 | 0.00 | - | 6 | 64 | 161.72% |
| PACW230915C00002500 | 2023-06-01 9:37AM EDT | 2.50 | 4.33 | 5.20 | 5.80 | 0.00 | - | 1 | 2 | 202.34% |
| PACW230915C00003000 | 2023-06-02 11:13AM EDT | 3.00 | 4.98 | 4.80 | 5.10 | +0.28 | +5.96% | 10 | 150 | 163.67% |
| PACW230915C00004000 | 2023-06-02 12:36PM EDT | 4.00 | 4.30 | 4.10 | 4.40 | +1.00 | +30.30% | 35 | 483 | 161.33% |
| PACW230915C00004500 | 2023-06-02 2:01PM EDT | 4.50 | 3.83 | 3.80 | 3.90 | +0.74 | +23.95% | 20 | 75 | 150.59% |
| PACW230915C00005000 | 2023-06-02 2:17PM EDT | 5.00 | 3.50 | 3.50 | 3.70 | +0.74 | +26.81% | 132 | 869 | 154.30% |
| PACW230915C00005500 | 2023-06-02 10:49AM EDT | 5.50 | 3.30 | 3.20 | 3.40 | +0.83 | +33.60% | 5 | 387 | 150.98% |
| PACW230915C00006000 | 2023-06-02 2:27PM EDT | 6.00 | 2.99 | 2.90 | 3.10 | +0.87 | +41.04% | 23 | 784 | 146.39% |
| PACW230915C00007000 | 2023-06-02 3:29PM EDT | 7.00 | 2.48 | 2.35 | 2.55 | +0.63 | +34.05% | 53 | 4,323 | 138.09% |
| PACW230915C00008000 | 2023-06-02 3:46PM EDT | 8.00 | 1.98 | 1.90 | 2.05 | +0.57 | +40.43% | 200 | 1,851 | 131.25% |
| PACW230915C00009000 | 2023-06-02 3:23PM EDT | 9.00 | 1.55 | 1.55 | 1.65 | +0.40 | +34.78% | 5 | 745 | 127.25% |
| PACW230915C00010000 | 2023-06-02 3:18PM EDT | 10.00 | 1.27 | 1.15 | 1.30 | +0.39 | +44.32% | 191 | 2,855 | 119.92% |
| PACW230915C00011000 | 2023-06-02 3:33PM EDT | 11.00 | 0.94 | 0.90 | 1.00 | +0.29 | +44.62% | 68 | 5,297 | 115.82% |
| PACW230915C00012500 | 2023-06-02 3:59PM EDT | 12.50 | 0.60 | 0.60 | 0.70 | +0.17 | +39.53% | 268 | 2,023 | 111.52% |
| PACW230915C00014000 | 2023-06-02 12:02PM EDT | 14.00 | 0.40 | 0.35 | 0.50 | +0.20 | +100.00% | 35 | 1,036 | 106.84% |
| PACW230915C00015000 | 2023-06-02 10:42AM EDT | 15.00 | 0.36 | 0.25 | 0.35 | +0.13 | +56.52% | 61 | 1,898 | 102.54% |
| PACW230915C00016000 | 2023-05-31 9:38AM EDT | 16.00 | 0.12 | 0.15 | 0.35 | 0.00 | - | 1 | 2,296 | 103.52% |
| PACW230915C00017500 | 2023-05-31 3:51PM EDT | 17.50 | 0.15 | 0.10 | 0.25 | 0.00 | - | 7 | 513 | 102.73% |
| PACW230915C00019000 | 2023-06-02 10:11AM EDT | 19.00 | 0.15 | 0.05 | 0.20 | -0.02 | -11.76% | 14 | 531 | 102.15% |
| PACW230915C00020000 | 2023-06-02 3:51PM EDT | 20.00 | 0.14 | 0.10 | 0.15 | +0.09 | +180.00% | 21 | 1,444 | 106.25% |
| PACW230915C00021000 | 2023-06-02 3:08PM EDT | 21.00 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 4 | 1,455 | 100.39% |
| PACW230915C00022500 | 2023-06-02 9:30AM EDT | 22.50 | 0.10 | 0.05 | 0.10 | +0.04 | +66.67% | 1 | 293 | 105.47% |
| PACW230915C00024000 | 2023-05-08 10:46AM EDT | 24.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 1 | 78 | 115.63% |
| PACW230915C00025000 | 2023-06-02 9:39AM EDT | 25.00 | 0.09 | 0.00 | 0.10 | -0.01 | -10.00% | 1 | 757 | 106.25% |
| PACW230915C00026000 | 2023-05-30 1:39PM EDT | 26.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 301 | 108.98% |
| PACW230915C00027000 | 2023-06-02 3:28PM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 111 | 101.56% |
| PACW230915C00028000 | 2023-04-26 12:15PM EDT | 28.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 6 | 68 | 121.09% |
| PACW230915C00029000 | 2023-03-16 1:09PM EDT | 29.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | - | 12 | 168.36% |
| PACW230915C00030000 | 2023-06-01 9:39AM EDT | 30.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 13 | 1,794 | 118.75% |
| PACW230915C00031000 | 2023-03-23 9:50AM EDT | 31.00 | 0.20 | 0.00 | 1.15 | 0.00 | - | 1 | 2 | 193.07% |
| PACW230915C00032000 | 2023-05-26 2:07PM EDT | 32.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 901 | 123.05% |
| PACW230915C00033000 | 2023-05-30 3:39PM EDT | 33.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 17 | 125.00% |
| PACW230915C00034000 | 2023-05-11 2:27PM EDT | 34.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 105 | 127.34% |
| PACW230915C00035000 | 2023-05-26 2:07PM EDT | 35.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 1,215 | 117.97% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PACW230915P00000500 | 2023-06-02 1:18PM EDT | 0.50 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 7 | 3,845 | 309.38% |
| PACW230915P00001000 | 2023-06-02 3:29PM EDT | 1.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 25 | 2,819 | 275.00% |
| PACW230915P00001500 | 2023-06-02 3:55PM EDT | 1.50 | 0.20 | 0.10 | 0.25 | 0.00 | - | 17 | 494 | 238.28% |
| PACW230915P00002000 | 2023-06-02 11:00AM EDT | 2.00 | 0.27 | 0.25 | 0.35 | -0.08 | -22.86% | 9 | 724 | 232.42% |
| PACW230915P00002500 | 2023-06-01 3:25PM EDT | 2.50 | 0.45 | 0.35 | 0.40 | 0.00 | - | 3 | 690 | 212.11% |
| PACW230915P00003000 | 2023-06-02 10:19AM EDT | 3.00 | 0.55 | 0.40 | 0.50 | -0.05 | -8.33% | 10 | 1,228 | 194.14% |
| PACW230915P00003500 | 2023-06-02 10:21AM EDT | 3.50 | 0.65 | 0.55 | 0.65 | -0.10 | -13.33% | 1 | 148 | 189.06% |
| PACW230915P00004000 | 2023-06-01 9:56AM EDT | 4.00 | 0.95 | 0.65 | 0.80 | 0.00 | - | 3 | 2,535 | 178.91% |
| PACW230915P00004500 | 2023-06-02 12:55PM EDT | 4.50 | 0.85 | 0.85 | 0.95 | -0.21 | -19.81% | 16 | 413 | 174.22% |
| PACW230915P00005000 | 2023-06-02 3:37PM EDT | 5.00 | 1.05 | 1.00 | 1.10 | -0.20 | -16.00% | 46 | 1,679 | 165.82% |
| PACW230915P00005500 | 2023-06-01 3:03PM EDT | 5.50 | 1.48 | 1.15 | 1.30 | 0.00 | - | 102 | 176 | 159.18% |
| PACW230915P00006000 | 2023-06-02 10:21AM EDT | 6.00 | 1.50 | 1.35 | 1.50 | -0.20 | -11.76% | 2 | 945 | 153.91% |
| PACW230915P00007000 | 2023-06-02 1:50PM EDT | 7.00 | 1.95 | 1.80 | 1.95 | -0.35 | -15.22% | 61 | 1,260 | 144.73% |
| PACW230915P00008000 | 2023-06-02 3:42PM EDT | 8.00 | 2.36 | 2.35 | 2.50 | -0.50 | -17.48% | 13 | 777 | 139.06% |
| PACW230915P00009000 | 2023-06-02 3:43PM EDT | 9.00 | 3.00 | 2.90 | 3.10 | -0.60 | -16.67% | 5 | 1,225 | 131.64% |
| PACW230915P00010000 | 2023-05-25 2:16PM EDT | 10.00 | 4.30 | 3.50 | 3.70 | 0.00 | - | 1 | 1,692 | 122.75% |
| PACW230915P00011000 | 2023-05-25 10:12AM EDT | 11.00 | 5.10 | 4.20 | 4.50 | 0.00 | - | 1 | 379 | 120.22% |
| PACW230915P00012500 | 2023-05-23 12:12PM EDT | 12.50 | 5.68 | 5.20 | 6.00 | 0.00 | - | 3 | 803 | 119.82% |
| PACW230915P00014000 | 2023-05-05 11:13AM EDT | 14.00 | 9.70 | 6.60 | 7.30 | 0.00 | - | 4 | 631 | 122.07% |
| PACW230915P00015000 | 2023-05-26 1:23PM EDT | 15.00 | 8.31 | 7.50 | 8.10 | 0.00 | - | 1 | 344 | 117.77% |
| PACW230915P00016000 | 2023-05-23 9:54AM EDT | 16.00 | 8.42 | 8.40 | 9.10 | 0.00 | - | 5 | 147 | 119.92% |
| PACW230915P00017500 | 2023-05-23 9:35AM EDT | 17.50 | 9.98 | 9.60 | 10.50 | 0.00 | - | 5 | 44 | 108.40% |
| PACW230915P00019000 | 2023-06-01 9:46AM EDT | 19.00 | 12.65 | 11.00 | 11.90 | 0.00 | - | 2 | 17 | 101.56% |
| PACW230915P00020000 | 2023-04-19 1:12PM EDT | 20.00 | 9.10 | 14.20 | 14.70 | 0.00 | - | 5 | 214 | 257.42% |
| PACW230915P00021000 | 2023-06-02 11:18AM EDT | 21.00 | 13.50 | 13.20 | 13.80 | -1.00 | -6.90% | 2 | 2 | 117.19% |
| PACW230915P00022500 | 2023-05-03 12:04PM EDT | 22.50 | 15.90 | 14.90 | 15.10 | 0.00 | - | 10 | 0 | 122.85% |
| PACW230915P00024000 | 2023-04-24 1:09PM EDT | 24.00 | 12.60 | 16.70 | 17.00 | 0.00 | - | 3 | 2 | 166.41% |
| PACW230915P00025000 | 2023-05-09 9:30AM EDT | 25.00 | 19.40 | 17.00 | 17.80 | 0.00 | - | 5 | 1,945 | 112.11% |
| PACW230915P00028000 | 2023-03-20 10:46AM EDT | 28.00 | 16.80 | 17.10 | 17.50 | 0.00 | - | 2 | 0 | 0.00% |
| PACW230915P00030000 | 2023-02-23 12:48PM EDT | 30.00 | 4.20 | 19.90 | 21.10 | 0.00 | - | - | 775 | 0.00% |
| PACW230915P00035000 | 2023-03-14 10:42AM EDT | 35.00 | 20.80 | 24.60 | 25.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.