PACW - PacWest Bancorp

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PACW230609C000005002023-05-24 3:34PM EDT0.506.506.207.500.00-132,487.50%
PACW230609C000010002023-05-31 10:37AM EDT1.005.466.407.000.00-10837.50%
PACW230609C000015002023-05-25 3:50PM EDT1.505.305.906.500.00-13668.75%
PACW230609C000020002023-05-26 10:18AM EDT2.004.605.406.000.00-14556.25%
PACW230609C000025002023-05-31 9:39AM EDT2.504.204.905.500.00-638468.75%
PACW230609C000030002023-06-02 3:33PM EDT3.004.604.404.90+1.00+27.78%269635.94%
PACW230609C000035002023-06-01 10:55AM EDT3.503.103.904.500.00-320337.50%
PACW230609C000040002023-06-02 2:35PM EDT4.003.603.403.90+1.18+48.76%185468.75%
PACW230609C000045002023-06-02 12:35PM EDT4.503.202.953.50+0.94+41.59%877271.88%
PACW230609C000050002023-06-02 2:59PM EDT5.002.702.502.95+0.86+46.74%524229226.56%
PACW230609C000055002023-06-02 3:47PM EDT5.502.272.152.30+0.88+63.31%541,623184.38%
PACW230609C000060002023-06-02 3:54PM EDT6.001.751.601.80+0.82+88.17%186432125.00%
PACW230609C000065002023-06-02 3:47PM EDT6.501.301.201.45+0.65+100.00%265443153.91%
PACW230609C000070002023-06-02 3:59PM EDT7.000.920.800.95+0.57+162.86%1,3541,468124.22%
PACW230609C000075002023-06-02 3:59PM EDT7.500.600.550.60+0.45+300.00%1,6271,003125.00%
PACW230609C000080002023-06-02 3:59PM EDT8.000.350.300.35+0.29+483.33%3,6383,666117.97%
PACW230609C000085002023-06-02 3:59PM EDT8.500.200.150.20+0.15+300.00%880399116.41%
PACW230609C000090002023-06-02 3:56PM EDT9.000.100.100.15+0.05+100.00%1,885965130.47%
PACW230609C000095002023-06-02 3:57PM EDT9.500.050.000.100.00-12572120.31%
PACW230609C000100002023-06-02 3:57PM EDT10.000.070.050.10+0.02+40.00%1,8233,436156.25%
PACW230609C000105002023-06-02 11:22AM EDT10.500.060.000.05+0.01+20.00%6670139.06%
PACW230609C000110002023-05-30 12:51PM EDT11.000.050.000.050.00-40257154.69%
PACW230609C000115002023-06-02 2:43PM EDT11.500.050.000.050.00-2200168.75%
PACW230609C000120002023-05-23 10:29AM EDT12.000.190.000.050.00-118184.38%
PACW230609C000125002023-05-30 9:33AM EDT12.500.030.000.050.00-113196.88%
PACW230609C000130002023-05-24 9:37AM EDT13.000.080.000.050.00-1114209.38%
PACW230609C000135002023-05-23 10:50AM EDT13.500.090.000.050.00-1121221.88%
PACW230609C000140002023-05-23 10:33AM EDT14.000.090.000.550.00-146386.72%
PACW230609C000145002023-05-04 9:30AM EDT14.500.300.000.050.00--1243.75%
PACW230609C000150002023-05-22 1:38PM EDT15.000.050.000.050.00-3050253.13%
PACW230609C000160002023-05-23 9:58AM EDT16.000.050.000.050.00-212275.00%
PACW230609C000165002023-05-04 12:30PM EDT16.500.050.000.050.00--5281.25%
PACW230609C000170002023-05-04 3:33PM EDT17.000.050.000.050.00--5290.63%
PACW230609C000200002023-05-05 12:41PM EDT20.000.100.000.050.00-2122337.50%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PACW230609P000005002023-05-18 10:25AM EDT0.500.040.000.050.00-26831,112.50%
PACW230609P000010002023-05-31 12:08PM EDT1.000.050.000.050.00-262,392812.50%
PACW230609P000015002023-05-30 9:33AM EDT1.500.030.000.050.00-1614650.00%
PACW230609P000020002023-05-30 11:50AM EDT2.000.030.000.050.00-241,468537.50%
PACW230609P000025002023-06-01 10:38AM EDT2.500.050.000.050.00-210,300450.00%
PACW230609P000030002023-05-31 10:44AM EDT3.000.040.000.050.00-17804381.25%
PACW230609P000035002023-06-02 10:00AM EDT3.500.020.000.05-0.02-50.00%21,624325.00%
PACW230609P000040002023-06-02 12:12PM EDT4.000.030.000.05-0.02-40.00%161,160275.00%
PACW230609P000045002023-06-02 3:53PM EDT4.500.050.050.10-0.02-28.57%1924,575290.63%
PACW230609P000050002023-06-02 3:54PM EDT5.000.080.050.10-0.03-27.27%3241,215243.75%
PACW230609P000055002023-06-02 2:39PM EDT5.500.100.050.10-0.07-41.18%395997199.22%
PACW230609P000060002023-06-02 3:42PM EDT6.000.110.100.15-0.14-56.00%7771,959185.16%
PACW230609P000065002023-06-02 3:57PM EDT6.500.150.150.20-0.25-62.50%515899161.72%
PACW230609P000070002023-06-02 3:57PM EDT7.000.300.250.30-0.32-51.61%1,354531146.09%
PACW230609P000075002023-06-02 3:59PM EDT7.500.400.400.50-0.58-59.18%1,236237136.72%
PACW230609P000080002023-06-02 3:54PM EDT8.000.690.650.75-0.56-44.80%460178129.69%
PACW230609P000085002023-06-02 3:50PM EDT8.501.021.001.15-0.92-47.42%10683137.11%
PACW230609P000090002023-06-02 11:56AM EDT9.001.651.401.65-0.55-25.00%15103154.69%
PACW230609P000095002023-06-02 2:15PM EDT9.502.051.852.05-0.93-31.21%27620154.69%
PACW230609P000100002023-06-02 3:51PM EDT10.002.402.352.55-1.30-35.14%5382178.13%
PACW230609P000105002023-05-31 9:36AM EDT10.503.802.753.100.00-2646186.72%
PACW230609P000110002023-05-24 10:07AM EDT11.004.003.103.700.00-11190.63%
PACW230609P000115002023-06-02 10:39AM EDT11.503.793.604.00-0.94-19.87%14260.94%
PACW230609P000120002023-05-26 3:42PM EDT12.004.994.104.700.00-441223.44%
PACW230609P000125002023-05-23 11:45AM EDT12.504.704.605.200.00-73239.06%
PACW230609P000130002023-05-24 11:46AM EDT13.005.805.105.700.00-160253.13%
PACW230609P000135002023-05-24 11:46AM EDT13.506.365.606.00+0.06+0.95%100325.78%
PACW230609P000140002023-05-24 11:46AM EDT14.006.806.106.700.00-410279.69%
PACW230609P000145002023-05-26 10:10AM EDT14.507.996.507.200.00-11234.38%
PACW230609P000200002023-05-10 1:51PM EDT20.0014.2012.0012.700.00--0328.13%