UK markets open in 4 hours 3 minutes
NIKKEI 225
38,299.71 +25.66 (+0.07%) HANG SENG
18,087.17 +324.14 (+1.83%) CRUDE OIL
79.39 +0.39 (+0.49%) GOLD FUTURES
2,330.00 +19.00 (+0.82%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,801.17 -1,891.66 (-3.97%)
Western Alliance Bancorporation (WAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WAL240503C00050000 | 2024-04-25 3:41PM EDT | 50.00 | 9.10 | 8.30 | 9.30 | +0.10 | +1.11% | 6 | 12 | 105.47% |
| WAL240503C00051000 | 2024-04-30 3:54PM EDT | 51.00 | 7.90 | 7.30 | 9.80 | +1.70 | +27.42% | 8 | 29 | 204.88% |
| WAL240503C00052000 | 2024-04-30 3:16PM EDT | 52.00 | 5.50 | 6.20 | 7.40 | 0.00 | - | 12 | 7 | 82.81% |
| WAL240503C00053000 | 2024-04-30 11:17AM EDT | 53.00 | 5.20 | 5.30 | 6.30 | 0.00 | - | 6 | 24 | 71.88% |
| WAL240503C00054000 | 2024-04-30 10:49AM EDT | 54.00 | 6.53 | 4.30 | 6.80 | +1.97 | +43.20% | 1 | 353 | 148.24% |
| WAL240503C00055000 | 2024-05-01 11:30AM EDT | 55.00 | 5.58 | 2.20 | 4.40 | +1.94 | +53.30% | 6 | 9 | 117.19% |
| WAL240503C00056000 | 2024-05-01 3:41PM EDT | 56.00 | 3.30 | 1.75 | 4.70 | +0.54 | +19.57% | 11 | 6 | 84.67% |
| WAL240503C00057000 | 2024-05-01 2:30PM EDT | 57.00 | 1.95 | 0.75 | 2.40 | -0.59 | -23.23% | 24 | 20 | 77.93% |
| WAL240503C00058000 | 2024-05-01 3:03PM EDT | 58.00 | 2.40 | 1.20 | 1.45 | +1.52 | +172.73% | 80 | 123 | 51.47% |
| WAL240503C00059000 | 2024-05-01 3:46PM EDT | 59.00 | 0.90 | 0.65 | 0.85 | +0.33 | +57.89% | 777 | 168 | 55.27% |
| WAL240503C00060000 | 2024-05-01 3:53PM EDT | 60.00 | 0.35 | 0.30 | 0.50 | +0.07 | +25.00% | 205 | 579 | 50.29% |
| WAL240503C00061000 | 2024-05-01 2:05PM EDT | 61.00 | 0.25 | 0.10 | 0.30 | +0.10 | +66.67% | 135 | 1,004 | 51.56% |
| WAL240503C00062000 | 2024-05-01 3:56PM EDT | 62.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 12 | 503 | 50.00% |
| WAL240503C00063000 | 2024-05-01 2:50PM EDT | 63.00 | 0.15 | 0.00 | 0.10 | +0.12 | +400.00% | 1 | 60 | 56.25% |
| WAL240503C00064000 | 2024-04-29 3:01PM EDT | 64.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 6 | 65 | 66.41% |
| WAL240503C00065000 | 2024-04-22 1:40PM EDT | 65.00 | 0.20 | 0.00 | 0.85 | 0.00 | - | 4 | 41 | 127.34% |
| WAL240503C00066000 | 2024-04-22 12:56PM EDT | 66.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 2 | 8 | 163.28% |
| WAL240503C00067000 | 2024-04-23 3:49PM EDT | 67.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 1 | 93.75% |
| WAL240503C00068000 | 2024-04-23 1:07PM EDT | 68.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | 1 | 7 | 188.67% |
| WAL240503C00069000 | 2024-03-25 11:01AM EDT | 69.00 | 1.66 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 110.94% |
| WAL240503C00070000 | 2024-04-05 1:52PM EDT | 70.00 | 0.55 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 209.96% |
| WAL240503C00071000 | 2024-04-12 1:51PM EDT | 71.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 223.83% |
| WAL240503C00075000 | 2024-04-02 1:38PM EDT | 75.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | - | 1 | 263.28% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WAL240503P00040000 | 2024-04-18 3:47PM EDT | 40.00 | 0.07 | 0.00 | 1.30 | 0.00 | - | - | 1 | 400.00% |
| WAL240503P00048000 | 2024-04-19 3:42PM EDT | 48.00 | 0.15 | 0.00 | 1.30 | 0.00 | - | 1 | 2 | 246.48% |
| WAL240503P00049000 | 2024-04-19 11:13AM EDT | 49.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 3 | 25 | 231.06% |
| WAL240503P00050000 | 2024-04-25 10:04AM EDT | 50.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 20 | 75 | 212.70% |
| WAL240503P00051000 | 2024-04-29 10:01AM EDT | 51.00 | 0.04 | 0.00 | 1.35 | 0.00 | - | 8 | 56 | 194.53% |
| WAL240503P00052000 | 2024-04-25 11:10AM EDT | 52.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 5 | 13 | 176.37% |
| WAL240503P00053000 | 2024-04-23 1:07PM EDT | 53.00 | 0.13 | 0.00 | 1.35 | 0.00 | - | 3 | 21 | 158.01% |
| WAL240503P00054000 | 2024-05-01 2:39PM EDT | 54.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 32 | 46 | 59.38% |
| WAL240503P00055000 | 2024-05-01 1:26PM EDT | 55.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 44 | 68 | 55.08% |
| WAL240503P00056000 | 2024-05-01 3:59PM EDT | 56.00 | 0.10 | 0.00 | 0.10 | -0.60 | -85.71% | 484 | 278 | 50.59% |
| WAL240503P00057000 | 2024-05-01 2:48PM EDT | 57.00 | 0.15 | 0.15 | 0.25 | -1.00 | -86.96% | 177 | 681 | 50.39% |
| WAL240503P00058000 | 2024-05-01 3:57PM EDT | 58.00 | 0.50 | 0.40 | 0.55 | -0.81 | -61.83% | 473 | 322 | 51.17% |
| WAL240503P00059000 | 2024-05-01 3:59PM EDT | 59.00 | 0.90 | 0.90 | 1.05 | -1.08 | -54.55% | 175 | 574 | 53.52% |
| WAL240503P00060000 | 2024-05-01 2:43PM EDT | 60.00 | 1.55 | 1.55 | 1.70 | -0.50 | -24.39% | 11 | 1,156 | 50.00% |
| WAL240503P00061000 | 2024-04-30 12:13PM EDT | 61.00 | 3.50 | 1.80 | 3.70 | 0.00 | - | 1 | 17 | 76.56% |
| WAL240503P00063000 | 2024-04-23 12:01PM EDT | 63.00 | 4.00 | 3.80 | 5.90 | 0.00 | - | 1 | 0 | 116.21% |
| WAL240503P00064000 | 2024-04-12 3:20PM EDT | 64.00 | 8.06 | 4.80 | 5.90 | 0.00 | - | 200 | 105 | 79.69% |
| WAL240503P00070000 | 2024-04-24 12:01PM EDT | 70.00 | 11.20 | 10.80 | 12.40 | 0.00 | - | - | 1 | 178.91% |
© 2024 Yahoo. All rights reserved.