PACW - PacWest Bancorp
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PACW230609C00000500 | 2023-05-24 3:34PM EDT | 0.50 | 6.50 | 6.20 | 7.50 | 0.00 | - | 1 | 3 | 2,487.50% |
| PACW230609C00001000 | 2023-05-31 10:37AM EDT | 1.00 | 5.46 | 6.40 | 7.00 | 0.00 | - | 1 | 0 | 837.50% |
| PACW230609C00001500 | 2023-05-25 3:50PM EDT | 1.50 | 5.30 | 5.90 | 6.50 | 0.00 | - | 1 | 3 | 668.75% |
| PACW230609C00002000 | 2023-05-26 10:18AM EDT | 2.00 | 4.60 | 5.40 | 6.00 | 0.00 | - | 1 | 4 | 556.25% |
| PACW230609C00002500 | 2023-05-31 9:39AM EDT | 2.50 | 4.20 | 4.90 | 5.50 | 0.00 | - | 6 | 38 | 468.75% |
| PACW230609C00003000 | 2023-06-02 3:33PM EDT | 3.00 | 4.60 | 4.40 | 4.90 | +1.00 | +27.78% | 2 | 69 | 635.94% |
| PACW230609C00003500 | 2023-06-01 10:55AM EDT | 3.50 | 3.10 | 3.90 | 4.50 | 0.00 | - | 3 | 20 | 337.50% |
| PACW230609C00004000 | 2023-06-02 2:35PM EDT | 4.00 | 3.60 | 3.40 | 3.90 | +1.18 | +48.76% | 1 | 85 | 468.75% |
| PACW230609C00004500 | 2023-06-02 12:35PM EDT | 4.50 | 3.20 | 2.95 | 3.50 | +0.94 | +41.59% | 8 | 77 | 271.88% |
| PACW230609C00005000 | 2023-06-02 2:59PM EDT | 5.00 | 2.70 | 2.50 | 2.95 | +0.86 | +46.74% | 524 | 229 | 226.56% |
| PACW230609C00005500 | 2023-06-02 3:47PM EDT | 5.50 | 2.27 | 2.15 | 2.30 | +0.88 | +63.31% | 54 | 1,623 | 184.38% |
| PACW230609C00006000 | 2023-06-02 3:54PM EDT | 6.00 | 1.75 | 1.60 | 1.80 | +0.82 | +88.17% | 186 | 432 | 125.00% |
| PACW230609C00006500 | 2023-06-02 3:47PM EDT | 6.50 | 1.30 | 1.20 | 1.45 | +0.65 | +100.00% | 265 | 443 | 153.91% |
| PACW230609C00007000 | 2023-06-02 3:59PM EDT | 7.00 | 0.92 | 0.80 | 0.95 | +0.57 | +162.86% | 1,354 | 1,468 | 124.22% |
| PACW230609C00007500 | 2023-06-02 3:59PM EDT | 7.50 | 0.60 | 0.55 | 0.60 | +0.45 | +300.00% | 1,627 | 1,003 | 125.00% |
| PACW230609C00008000 | 2023-06-02 3:59PM EDT | 8.00 | 0.35 | 0.30 | 0.35 | +0.29 | +483.33% | 3,638 | 3,666 | 117.97% |
| PACW230609C00008500 | 2023-06-02 3:59PM EDT | 8.50 | 0.20 | 0.15 | 0.20 | +0.15 | +300.00% | 880 | 399 | 116.41% |
| PACW230609C00009000 | 2023-06-02 3:56PM EDT | 9.00 | 0.10 | 0.10 | 0.15 | +0.05 | +100.00% | 1,885 | 965 | 130.47% |
| PACW230609C00009500 | 2023-06-02 3:57PM EDT | 9.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 125 | 72 | 120.31% |
| PACW230609C00010000 | 2023-06-02 3:57PM EDT | 10.00 | 0.07 | 0.05 | 0.10 | +0.02 | +40.00% | 1,823 | 3,436 | 156.25% |
| PACW230609C00010500 | 2023-06-02 11:22AM EDT | 10.50 | 0.06 | 0.00 | 0.05 | +0.01 | +20.00% | 66 | 70 | 139.06% |
| PACW230609C00011000 | 2023-05-30 12:51PM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 257 | 154.69% |
| PACW230609C00011500 | 2023-06-02 2:43PM EDT | 11.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 200 | 168.75% |
| PACW230609C00012000 | 2023-05-23 10:29AM EDT | 12.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 1 | 18 | 184.38% |
| PACW230609C00012500 | 2023-05-30 9:33AM EDT | 12.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 196.88% |
| PACW230609C00013000 | 2023-05-24 9:37AM EDT | 13.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 114 | 209.38% |
| PACW230609C00013500 | 2023-05-23 10:50AM EDT | 13.50 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 121 | 221.88% |
| PACW230609C00014000 | 2023-05-23 10:33AM EDT | 14.00 | 0.09 | 0.00 | 0.55 | 0.00 | - | 1 | 46 | 386.72% |
| PACW230609C00014500 | 2023-05-04 9:30AM EDT | 14.50 | 0.30 | 0.00 | 0.05 | 0.00 | - | - | 1 | 243.75% |
| PACW230609C00015000 | 2023-05-22 1:38PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 50 | 253.13% |
| PACW230609C00016000 | 2023-05-23 9:58AM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 12 | 275.00% |
| PACW230609C00016500 | 2023-05-04 12:30PM EDT | 16.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 5 | 281.25% |
| PACW230609C00017000 | 2023-05-04 3:33PM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 5 | 290.63% |
| PACW230609C00020000 | 2023-05-05 12:41PM EDT | 20.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 21 | 22 | 337.50% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PACW230609P00000500 | 2023-05-18 10:25AM EDT | 0.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 683 | 1,112.50% |
| PACW230609P00001000 | 2023-05-31 12:08PM EDT | 1.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 26 | 2,392 | 812.50% |
| PACW230609P00001500 | 2023-05-30 9:33AM EDT | 1.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 614 | 650.00% |
| PACW230609P00002000 | 2023-05-30 11:50AM EDT | 2.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 24 | 1,468 | 537.50% |
| PACW230609P00002500 | 2023-06-01 10:38AM EDT | 2.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 10,300 | 450.00% |
| PACW230609P00003000 | 2023-05-31 10:44AM EDT | 3.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 17 | 804 | 381.25% |
| PACW230609P00003500 | 2023-06-02 10:00AM EDT | 3.50 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 2 | 1,624 | 325.00% |
| PACW230609P00004000 | 2023-06-02 12:12PM EDT | 4.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 16 | 1,160 | 275.00% |
| PACW230609P00004500 | 2023-06-02 3:53PM EDT | 4.50 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 192 | 4,575 | 290.63% |
| PACW230609P00005000 | 2023-06-02 3:54PM EDT | 5.00 | 0.08 | 0.05 | 0.10 | -0.03 | -27.27% | 324 | 1,215 | 243.75% |
| PACW230609P00005500 | 2023-06-02 2:39PM EDT | 5.50 | 0.10 | 0.05 | 0.10 | -0.07 | -41.18% | 395 | 997 | 199.22% |
| PACW230609P00006000 | 2023-06-02 3:42PM EDT | 6.00 | 0.11 | 0.10 | 0.15 | -0.14 | -56.00% | 777 | 1,959 | 185.16% |
| PACW230609P00006500 | 2023-06-02 3:57PM EDT | 6.50 | 0.15 | 0.15 | 0.20 | -0.25 | -62.50% | 515 | 899 | 161.72% |
| PACW230609P00007000 | 2023-06-02 3:57PM EDT | 7.00 | 0.30 | 0.25 | 0.30 | -0.32 | -51.61% | 1,354 | 531 | 146.09% |
| PACW230609P00007500 | 2023-06-02 3:59PM EDT | 7.50 | 0.40 | 0.40 | 0.50 | -0.58 | -59.18% | 1,236 | 237 | 136.72% |
| PACW230609P00008000 | 2023-06-02 3:54PM EDT | 8.00 | 0.69 | 0.65 | 0.75 | -0.56 | -44.80% | 460 | 178 | 129.69% |
| PACW230609P00008500 | 2023-06-02 3:50PM EDT | 8.50 | 1.02 | 1.00 | 1.15 | -0.92 | -47.42% | 106 | 83 | 137.11% |
| PACW230609P00009000 | 2023-06-02 11:56AM EDT | 9.00 | 1.65 | 1.40 | 1.65 | -0.55 | -25.00% | 15 | 103 | 154.69% |
| PACW230609P00009500 | 2023-06-02 2:15PM EDT | 9.50 | 2.05 | 1.85 | 2.05 | -0.93 | -31.21% | 27 | 620 | 154.69% |
| PACW230609P00010000 | 2023-06-02 3:51PM EDT | 10.00 | 2.40 | 2.35 | 2.55 | -1.30 | -35.14% | 53 | 82 | 178.13% |
| PACW230609P00010500 | 2023-05-31 9:36AM EDT | 10.50 | 3.80 | 2.75 | 3.10 | 0.00 | - | 2 | 646 | 186.72% |
| PACW230609P00011000 | 2023-05-24 10:07AM EDT | 11.00 | 4.00 | 3.10 | 3.70 | 0.00 | - | 1 | 1 | 190.63% |
| PACW230609P00011500 | 2023-06-02 10:39AM EDT | 11.50 | 3.79 | 3.60 | 4.00 | -0.94 | -19.87% | 1 | 4 | 260.94% |
| PACW230609P00012000 | 2023-05-26 3:42PM EDT | 12.00 | 4.99 | 4.10 | 4.70 | 0.00 | - | 4 | 41 | 223.44% |
| PACW230609P00012500 | 2023-05-23 11:45AM EDT | 12.50 | 4.70 | 4.60 | 5.20 | 0.00 | - | 7 | 3 | 239.06% |
| PACW230609P00013000 | 2023-05-24 11:46AM EDT | 13.00 | 5.80 | 5.10 | 5.70 | 0.00 | - | 16 | 0 | 253.13% |
| PACW230609P00013500 | 2023-05-24 11:46AM EDT | 13.50 | 6.36 | 5.60 | 6.00 | +0.06 | +0.95% | 10 | 0 | 325.78% |
| PACW230609P00014000 | 2023-05-24 11:46AM EDT | 14.00 | 6.80 | 6.10 | 6.70 | 0.00 | - | 4 | 10 | 279.69% |
| PACW230609P00014500 | 2023-05-26 10:10AM EDT | 14.50 | 7.99 | 6.50 | 7.20 | 0.00 | - | 1 | 1 | 234.38% |
| PACW230609P00020000 | 2023-05-10 1:51PM EDT | 20.00 | 14.20 | 12.00 | 12.70 | 0.00 | - | - | 0 | 328.13% |
© 2023 Yahoo. All rights reserved.