Options Chain for EAST WEST BANCORP INC COM (EWBC) - $79.25 as of 3/28/2024 11:20:53 AM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
30.00 | 46.70 | 51.50 | % | 0 | 7 | 3.49 | 1.00 | 0.00 | 0.00 | 3/28/2024 9:58:49 AM EST | |||
35.00 | 41.70 | 46.50 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 3/28/2024 9:58:49 AM EST | |||
40.00 | 37.00 | 40.00 | % | 0 | 2 | 2.00 | 1.00 | 0.00 | 0.00 | 3/28/2024 9:58:49 AM EST | |||
45.00 | 32.20 | 36.50 | 33.50 | 0.00 | 0.00% | 0 | 58 | 2.23 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 9:58:49 AM EST |
50.00 | 27.10 | 31.50 | 19.40 | 0.00 | 0.00% | 0 | 185 | 1.90 | 1.00 | 0.00 | -0.01 | 2/9/2024 | 3/28/2024 9:58:49 AM EST |
55.00 | 22.20 | 26.50 | % | 0 | 237 | 1.60 | 1.00 | 0.00 | -0.01 | 3/28/2024 9:58:49 AM EST | |||
60.00 | 17.20 | 21.50 | 17.70 | 0.00 | 0.00% | 0 | 306 | 1.32 | 1.00 | 0.00 | -0.01 | 3/13/2024 | 3/28/2024 9:58:49 AM EST |
65.00 | 12.70 | 16.50 | 8.00 | 0.00 | 0.00% | 0 | 1,141 | 1.06 | 0.99 | 0.00 | -0.01 | 2/1/2024 | 3/28/2024 9:58:49 AM EST |
70.00 | 9.10 | 10.30 | 7.80 | 0.00 | 0.00% | 0 | 557 | 0.62 | 0.93 | 0.02 | -0.03 | 3/21/2024 | 3/28/2024 9:58:49 AM EST |
75.00 | 4.70 | 5.10 | 4.10 | 0.00 | 0.00% | 0 | 609 | 0.27 | 0.78 | 0.05 | -0.05 | 3/27/2024 | 3/28/2024 9:58:49 AM EST |
80.00 | 1.45 | 1.70 | 1.56 | -0.14 | -8.24% | 3 | 593 | 0.23 | 0.45 | 0.08 | -0.05 | 3/28/2024 | 3/28/2024 9:58:49 AM EST |
85.00 | 0.20 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 26 | 0.26 | 0.14 | 0.04 | -0.03 | 3/27/2024 | 3/28/2024 9:58:49 AM EST |
90.00 | 0.00 | 0.75 | 0.51 | 0.00 | 0.00% | 0 | 44 | 0.49 | 0.02 | 0.01 | -0.01 | 3/22/2024 | 3/28/2024 9:58:49 AM EST |
95.00 | 0.00 | 4.80 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/28/2024 9:58:49 AM EST | |||
100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/28/2024 9:58:49 AM EST | |||
105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/28/2024 9:58:49 AM EST | |||
110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/28/2024 9:58:49 AM EST | |||
115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/28/2024 9:58:49 AM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
30.00 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 40 | 2.52 | 0.00 | 0.00 | 0.00 | 2/20/2024 | 3/28/2024 9:58:49 AM EST |
35.00 | 0.00 | 0.75 | % | 0 | 8 | 2.16 | 0.00 | 0.00 | 0.00 | 3/28/2024 9:58:49 AM EST | |||
40.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 1 | 146 | 1.37 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 9:58:49 AM EST |
45.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 102 | 1.58 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 3/28/2024 9:58:49 AM EST |
50.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 255 | 1.33 | 0.00 | 0.00 | -0.01 | 3/7/2024 | 3/28/2024 9:58:49 AM EST |
55.00 | 0.05 | 0.10 | 0.32 | 0.00 | 0.00% | 0 | 187 | 0.70 | 0.00 | 0.00 | -0.01 | 2/22/2024 | 3/28/2024 9:58:49 AM EST |
60.00 | 0.05 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 352 | 0.59 | 0.00 | 0.00 | -0.01 | 3/21/2024 | 3/28/2024 9:58:49 AM EST |
65.00 | 0.10 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 503 | 0.52 | -0.01 | 0.00 | -0.01 | 3/22/2024 | 3/28/2024 9:58:49 AM EST |
70.00 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 988 | 0.35 | -0.07 | 0.02 | -0.03 | 3/27/2024 | 3/28/2024 9:58:49 AM EST |
75.00 | 0.45 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 132 | 0.25 | -0.22 | 0.05 | -0.05 | 3/27/2024 | 3/28/2024 9:58:49 AM EST |
80.00 | 2.05 | 2.40 | 5.10 | 0.00 | 0.00% | 0 | 64 | 0.22 | -0.55 | 0.08 | -0.05 | 3/20/2024 | 3/28/2024 9:58:49 AM EST |
85.00 | 4.00 | 6.50 | % | 0 | 0 | 0.32 | -0.86 | 0.04 | -0.03 | 3/28/2024 9:58:49 AM EST | |||
90.00 | 8.60 | 13.20 | % | 0 | 0 | 0.73 | -0.98 | 0.01 | -0.01 | 3/28/2024 9:58:49 AM EST | |||
95.00 | 13.60 | 18.40 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/28/2024 9:58:49 AM EST | |||
100.00 | 18.50 | 23.20 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/28/2024 9:58:49 AM EST | |||
105.00 | 23.50 | 28.40 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/28/2024 9:58:49 AM EST | |||
110.00 | 28.50 | 33.40 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/28/2024 9:58:49 AM EST | |||
115.00 | 33.50 | 38.40 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/28/2024 9:58:49 AM EST |