Options Chain for EAST WEST BANCORP INC COM (EWBC) - $75.98 as of 4/29/2024 1:05:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 34.00 | 38.10 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:50 PM EST | |||
| 45.00 | 29.00 | 33.70 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:50 PM EST | |||
| 50.00 | 24.00 | 28.50 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:50 PM EST | |||
| 55.00 | 19.00 | 23.50 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:50 PM EST | |||
| 60.00 | 14.60 | 18.40 | 19.46 | 0.00 | 0.00% | 0 | 30 | 1.30 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 4/29/2024 12:58:50 PM EST |
| 65.00 | 9.00 | 13.60 | 8.60 | 0.00 | 0.00% | 0 | 6 | 1.05 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 12:58:50 PM EST |
| 70.00 | 5.40 | 8.60 | 6.20 | 0.00 | 0.00% | 0 | 116 | 0.71 | 0.97 | 0.04 | -0.01 | 4/25/2024 | 4/29/2024 12:58:50 PM EST |
| 75.00 | 2.05 | 2.65 | 1.90 | -0.60 | -24.00% | 11 | 285 | 0.36 | 0.65 | 0.10 | -0.03 | 4/29/2024 | 4/29/2024 12:58:50 PM EST |
| 80.00 | 0.30 | 0.60 | 0.45 | 0.00 | 0.00% | 1 | 441 | 0.24 | 0.16 | 0.07 | -0.02 | 4/29/2024 | 4/29/2024 12:58:50 PM EST |
| 85.00 | 0.10 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 72 | 0.37 | 0.01 | 0.01 | 0.00 | 4/9/2024 | 4/29/2024 12:58:50 PM EST |
| 90.00 | 0.00 | 1.25 | 0.70 | 0.00 | 0.00% | 0 | 49 | 0.77 | 0.00 | 0.00 | 0.00 | 3/5/2024 | 4/29/2024 12:58:50 PM EST |
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:50 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:50 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:50 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:50 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:50 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 21 | 1.66 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/29/2024 12:58:50 PM EST |
| 50.00 | 0.00 | 0.05 | 2.17 | 0.00 | 0.00% | 0 | 5 | 0.84 | 0.00 | 0.00 | 0.00 | 2/27/2024 | 4/29/2024 12:58:50 PM EST |
| 55.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 43 | 1.13 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/29/2024 12:58:50 PM EST |
| 60.00 | 0.05 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 321 | 0.70 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 12:58:50 PM EST |
| 65.00 | 0.05 | 0.30 | 0.29 | 0.00 | 0.00% | 0 | 613 | 0.49 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 12:58:50 PM EST |
| 70.00 | 0.25 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 361 | 0.32 | -0.03 | 0.04 | -0.01 | 4/26/2024 | 4/29/2024 12:58:50 PM EST |
| 75.00 | 0.20 | 1.40 | 1.35 | +0.10 | +8.00% | 11 | 95 | 0.27 | -0.35 | 0.10 | -0.03 | 4/29/2024 | 4/29/2024 12:58:50 PM EST |
| 80.00 | 2.80 | 4.70 | 5.80 | 0.00 | 0.00% | 0 | 10 | 0.32 | -0.84 | 0.07 | -0.02 | 3/22/2024 | 4/29/2024 12:58:50 PM EST |
| 85.00 | 7.00 | 11.50 | % | 0 | 0 | 0.85 | -0.99 | 0.01 | 0.00 | 4/29/2024 12:58:50 PM EST | |||
| 90.00 | 12.20 | 16.50 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:50 PM EST | |||
| 95.00 | 16.80 | 21.50 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:50 PM EST | |||
| 100.00 | 21.80 | 26.50 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:50 PM EST | |||
| 105.00 | 26.80 | 31.50 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:50 PM EST | |||
| 110.00 | 31.70 | 36.50 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:50 PM EST | |||
| 115.00 | 37.10 | 41.50 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:50 PM EST |