PACW - PacWest Bancorp

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show: List Straddle
Calls for September 20, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PACW190920C00035000 2019-08-16 3:55PM EDT 35.00 0.50 0.40 0.65 +0.12 +31.58% 9 81 29.25%
PACW190920C00040000 2019-08-08 11:03AM EDT 40.00 0.10 0.00 0.15 0.00 - 5 544 39.65%
PACW190920C00045000 2019-08-15 2:17PM EDT 45.00 0.10 0.00 0.15 0.00 - 5 306 51.56%
PACW190920C00050000 2019-06-07 10:40AM EDT 50.00 0.05 0.00 0.05 0.00 - 5 267 56.25%
Puts for September 20, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PACW190920P00020000 2019-06-07 11:10AM EDT 20.00 0.15 0.05 0.85 0.00 - - 24 129.69%
PACW190920P00025000 2019-06-07 11:10AM EDT 25.00 0.23 0.05 0.85 0.00 - 2 13 83.69%
PACW190920P00030000 2019-08-16 3:26PM EDT 30.00 0.30 0.20 0.40 0.00 - 1 211 41.31%
PACW190920P00035000 2019-08-14 1:54PM EDT 35.00 2.80 1.95 2.50 0.00 - 2 307 41.11%
PACW190920P00040000 2019-08-15 9:47AM EDT 40.00 7.33 5.90 8.10 0.00 - 6 46 59.91%
PACW190920P00045000 2019-07-23 11:46AM EDT 45.00 8.02 10.90 12.90 0.00 - 10 8 78.91%