Options Chain for EAST WEST BANCORP INC COM (EWBC) - $105.66 as of 11/20/2024 4:02:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 58.20 | 63.00 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 50.00 | 53.50 | 58.40 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 55.00 | 48.50 | 53.30 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 60.00 | 43.50 | 48.40 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 65.00 | 38.50 | 43.30 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 70.00 | 33.50 | 38.40 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 75.00 | 28.50 | 33.40 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 80.00 | 23.70 | 28.50 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 85.00 | 18.50 | 23.40 | % | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.02 | 11/20/2024 3:59:58 PM EST | |||
| 90.00 | 14.00 | 18.50 | 8.50 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.97 | 0.01 | -0.03 | 11/4/2024 | 11/20/2024 3:59:58 PM EST |
| 95.00 | 9.60 | 13.90 | 9.00 | 0.00 | 0.00% | 0 | 127 | 0.43 | 0.88 | 0.02 | -0.05 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 100.00 | 6.70 | 8.70 | 5.46 | 0.00 | 0.00% | 0 | 61 | 0.34 | 0.76 | 0.03 | -0.06 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 105.00 | 2.30 | 4.40 | 4.00 | +0.80 | +25.00% | 10 | 29 | 0.23 | 0.56 | 0.05 | -0.07 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 110.00 | 1.75 | 2.20 | 2.00 | +0.72 | +56.25% | 1 | 195 | 0.29 | 0.35 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 115.00 | 0.05 | 1.20 | 0.75 | -0.05 | -6.25% | 3 | 41 | 0.31 | 0.20 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 120.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.80 | 0.08 | 0.02 | -0.02 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | 0.91 | 0.03 | 0.01 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 1.01 | 0.01 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 135.00 | 0.00 | 4.80 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 5.00 | 0.10 | 0.00 | 0.00% | 0 | 2 | 3.07 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:58 PM EST |
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 55.00 | 0.00 | 4.00 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 65.00 | 0.00 | 2.70 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 85.00 | 0.00 | 4.80 | 0.85 | 0.00 | 0.00% | 0 | 21 | 0.79 | -0.01 | 0.00 | -0.02 | 11/4/2024 | 11/20/2024 3:59:58 PM EST |
| 90.00 | 0.00 | 4.40 | 2.00 | 0.00 | 0.00% | 0 | 16 | 0.67 | -0.03 | 0.01 | -0.03 | 11/4/2024 | 11/20/2024 3:59:58 PM EST |
| 95.00 | 0.30 | 0.90 | 1.30 | 0.00 | 0.00% | 0 | 57 | 0.33 | -0.12 | 0.02 | -0.05 | 11/8/2024 | 11/20/2024 3:59:58 PM EST |
| 100.00 | 1.20 | 1.65 | 1.25 | -0.65 | -34.22% | 1 | 4 | 0.31 | -0.24 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 105.00 | 2.60 | 3.90 | 8.70 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.44 | 0.05 | -0.07 | 11/1/2024 | 11/20/2024 3:59:58 PM EST |
| 110.00 | 4.20 | 8.40 | % | 0 | 0 | 0.31 | -0.65 | 0.04 | -0.06 | 11/20/2024 3:59:58 PM EST | |||
| 115.00 | 7.90 | 12.50 | % | 0 | 0 | 0.51 | -0.80 | 0.03 | -0.05 | 11/20/2024 3:59:58 PM EST | |||
| 120.00 | 13.10 | 17.00 | % | 0 | 0 | 0.64 | -0.92 | 0.02 | -0.02 | 11/20/2024 3:59:58 PM EST | |||
| 125.00 | 17.30 | 22.00 | % | 0 | 0 | 0.69 | -0.97 | 0.01 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 130.00 | 22.30 | 27.00 | % | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 135.00 | 27.20 | 32.00 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST |