PACW - PacWest Bancorp

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show: List Straddle
Calls for June 21, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PACW190621C00030000 2019-02-15 2:07PM EDT 30.00 11.04 7.60 10.80 0.00 - 3 0 123.00%
PACW190621C00035000 2019-05-16 3:06PM EDT 35.00 3.89 0.00 0.00 0.00 - 27 0 0.00%
PACW190621C00040000 2019-05-23 1:54PM EDT 40.00 0.25 0.00 0.00 0.00 - 41 0 6.25%
PACW190621C00045000 2019-05-22 1:30PM EDT 45.00 0.05 0.00 0.00 0.00 - 8 0 12.50%
PACW190621C00050000 2019-01-22 2:12PM EDT 50.00 0.15 0.00 0.15 0.00 - 1 45 54.69%
PACW190621C00055000 2019-02-13 1:28PM EDT 55.00 0.24 0.00 0.25 0.00 - 0 2 74.80%
Puts for June 21, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PACW190621P00025000 2019-02-13 1:28PM EDT 25.00 0.50 0.00 0.25 0.00 - 0 2 83.01%
PACW190621P00030000 2019-04-15 1:32PM EDT 30.00 0.14 0.05 0.15 0.00 - 1 160 52.44%
PACW190621P00035000 2019-05-23 12:25PM EDT 35.00 0.42 0.00 0.00 0.00 - 7 0 6.25%
PACW190621P00040000 2019-05-22 11:44AM EDT 40.00 2.41 0.00 0.00 0.00 - 20 0 0.00%
PACW190621P00045000 2019-04-22 1:04PM EDT 45.00 6.65 6.40 7.50 0.00 - 10 8 0.00%
PACW190621P00050000 2019-02-20 4:29PM EDT 50.00 9.00 9.80 12.20 0.00 - 27 27 0.00%