UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.95 -0.05 (-0.06%) GOLD FUTURES
2,315.90 +4.90 (+0.21%) DOW
38,223.59 +320.30 (+0.85%) Bitcoin GBP
47,160.28 +1,094.56 (+2.38%)
Western Alliance Bancorporation (WAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:33PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WAL240517C00040000 | 2024-04-19 12:34PM EDT | 40.00 | 18.50 | 18.70 | 19.50 | 0.00 | - | 1 | 3 | 111.13% |
| WAL240517C00045000 | 2024-03-14 10:58AM EDT | 45.00 | 13.60 | 11.70 | 13.60 | 0.00 | - | 9 | 10 | 0.00% |
| WAL240517C00047500 | 2024-03-28 12:46PM EDT | 47.50 | 17.10 | 9.70 | 12.60 | 0.00 | - | 2 | 6 | 99.46% |
| WAL240517C00050000 | 2024-04-22 1:51PM EDT | 50.00 | 9.30 | 8.60 | 9.60 | 0.00 | - | 4 | 26 | 61.82% |
| WAL240517C00052500 | 2024-04-19 12:30PM EDT | 52.50 | 6.00 | 6.20 | 7.20 | 0.00 | - | 4 | 51 | 52.30% |
| WAL240517C00055000 | 2024-05-01 2:26PM EDT | 55.00 | 4.00 | 3.90 | 4.60 | 0.00 | - | 10 | 247 | 34.18% |
| WAL240517C00057000 | 2024-05-02 1:23PM EDT | 57.00 | 3.10 | 1.40 | 3.10 | +0.50 | +19.23% | 4 | 23 | 35.35% |
| WAL240517C00057500 | 2024-05-02 9:51AM EDT | 57.50 | 3.00 | 2.20 | 2.80 | -0.40 | -11.76% | 1 | 593 | 36.13% |
| WAL240517C00058000 | 2024-05-01 3:33PM EDT | 58.00 | 2.80 | 2.20 | 2.40 | 0.00 | - | 41 | 114 | 34.23% |
| WAL240517C00059000 | 2024-05-02 2:14PM EDT | 59.00 | 1.80 | 1.70 | 1.85 | +0.10 | +5.88% | 93 | 186 | 34.42% |
| WAL240517C00060000 | 2024-05-02 1:23PM EDT | 60.00 | 1.40 | 1.30 | 1.45 | -0.25 | -15.15% | 72 | 649 | 35.79% |
| WAL240517C00061000 | 2024-05-02 12:32PM EDT | 61.00 | 0.95 | 0.95 | 1.05 | -0.15 | -13.64% | 17 | 357 | 35.35% |
| WAL240517C00062000 | 2024-05-02 10:55AM EDT | 62.00 | 0.85 | 0.65 | 0.75 | 0.00 | - | 33 | 250 | 35.30% |
| WAL240517C00062500 | 2024-05-02 10:55AM EDT | 62.50 | 0.70 | 0.55 | 0.65 | +0.10 | +16.67% | 45 | 251 | 35.84% |
| WAL240517C00063000 | 2024-05-02 10:55AM EDT | 63.00 | 0.60 | 0.45 | 0.55 | 0.00 | - | 1 | 258 | 36.04% |
| WAL240517C00064000 | 2024-05-02 10:55AM EDT | 64.00 | 0.40 | 0.30 | 0.40 | +0.10 | +33.33% | 55 | 94 | 36.77% |
| WAL240517C00065000 | 2024-04-30 9:40AM EDT | 65.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 2 | 252 | 37.89% |
| WAL240517C00067500 | 2024-04-26 2:30PM EDT | 67.50 | 0.18 | 0.05 | 0.15 | 0.00 | - | 5 | 286 | 40.72% |
| WAL240517C00070000 | 2024-04-22 12:58PM EDT | 70.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 295 | 45.51% |
| WAL240517C00072500 | 2024-04-19 3:42PM EDT | 72.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 52.93% |
| WAL240517C00075000 | 2024-04-10 3:35PM EDT | 75.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| WAL240517C00080000 | 2024-04-01 1:00PM EDT | 80.00 | 0.15 | 0.00 | 1.30 | 0.00 | - | 1 | 3 | 107.18% |
| WAL240517C00085000 | 2024-03-08 2:44PM EDT | 85.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 81.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WAL240517P00030000 | 2024-04-01 3:42PM EDT | 30.00 | 0.03 | 0.00 | 1.30 | 0.00 | - | 1,000 | 1,000 | 225.39% |
| WAL240517P00032500 | 2024-03-01 3:00PM EDT | 32.50 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 146.48% |
| WAL240517P00040000 | 2024-04-18 11:57AM EDT | 40.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 7 | 1,040 | 100.98% |
| WAL240517P00042500 | 2024-04-16 11:46AM EDT | 42.50 | 0.30 | 0.00 | 0.25 | 0.00 | - | 6 | 19 | 87.50% |
| WAL240517P00045000 | 2024-04-22 10:40AM EDT | 45.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 50 | 69 | 64.06% |
| WAL240517P00047500 | 2024-05-01 3:11PM EDT | 47.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 4 | 132 | 53.13% |
| WAL240517P00050000 | 2024-05-01 3:11PM EDT | 50.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 6 | 245 | 47.85% |
| WAL240517P00052000 | 2024-04-24 1:50PM EDT | 52.00 | 0.40 | 0.10 | 0.20 | 0.00 | - | - | 21 | 45.31% |
| WAL240517P00052500 | 2024-04-25 11:13AM EDT | 52.50 | 0.60 | 0.10 | 0.20 | 0.00 | - | 52 | 482 | 42.77% |
| WAL240517P00053000 | 2024-04-23 11:10AM EDT | 53.00 | 0.55 | 0.15 | 0.25 | 0.00 | - | - | 30 | 42.68% |
| WAL240517P00054000 | 2024-04-30 11:09AM EDT | 54.00 | 0.60 | 0.30 | 0.35 | 0.00 | - | 1 | 44 | 41.36% |
| WAL240517P00055000 | 2024-05-02 11:02AM EDT | 55.00 | 0.54 | 0.45 | 0.55 | -0.11 | -16.92% | 1 | 1,083 | 42.09% |
| WAL240517P00056000 | 2024-05-02 12:06PM EDT | 56.00 | 0.80 | 0.65 | 0.75 | -0.35 | -30.43% | 15 | 19 | 41.02% |
| WAL240517P00057000 | 2024-05-01 3:51PM EDT | 57.00 | 1.20 | 0.95 | 1.05 | 0.00 | - | 132 | 181 | 40.97% |
| WAL240517P00057500 | 2024-05-01 12:15PM EDT | 57.50 | 2.05 | 1.10 | 1.25 | 0.00 | - | 1 | 425 | 41.46% |
| WAL240517P00058000 | 2024-05-02 9:44AM EDT | 58.00 | 1.48 | 1.30 | 1.45 | -0.87 | -37.02% | 1 | 46 | 41.46% |
| WAL240517P00059000 | 2024-05-02 10:53AM EDT | 59.00 | 2.05 | 1.85 | 1.90 | +0.10 | +5.13% | 10 | 27 | 41.36% |
| WAL240517P00060000 | 2024-05-02 1:14PM EDT | 60.00 | 2.43 | 2.35 | 2.45 | +0.53 | +27.89% | 116 | 360 | 41.70% |
| WAL240517P00061000 | 2024-04-25 11:52AM EDT | 61.00 | 3.90 | 3.00 | 3.20 | 0.00 | - | - | 7 | 44.65% |
| WAL240517P00062000 | 2024-05-01 2:43PM EDT | 62.00 | 4.00 | 3.70 | 4.20 | 0.00 | - | 3 | 15 | 51.86% |
| WAL240517P00062500 | 2024-04-23 11:04AM EDT | 62.50 | 4.60 | 4.10 | 6.30 | 0.00 | - | 2 | 175 | 66.02% |
| WAL240517P00065000 | 2024-05-01 1:36PM EDT | 65.00 | 7.49 | 6.10 | 6.80 | 0.00 | - | 1 | 59 | 51.76% |
| WAL240517P00066000 | 2024-04-23 1:54PM EDT | 66.00 | 6.40 | 7.00 | 7.80 | 0.00 | - | - | 27 | 55.23% |
| WAL240517P00067500 | 2024-03-28 3:54PM EDT | 67.50 | 5.90 | 7.70 | 10.10 | 0.00 | - | 2 | 24 | 62.21% |
| WAL240517P00070000 | 2024-04-16 12:24PM EDT | 70.00 | 14.60 | 10.90 | 12.00 | 0.00 | - | 1 | 131 | 74.61% |
| WAL240517P00072500 | 2024-04-10 1:42PM EDT | 72.50 | 15.20 | 13.30 | 14.20 | 0.00 | - | 14 | 34 | 77.15% |
| WAL240517P00075000 | 2024-04-10 1:56PM EDT | 75.00 | 17.40 | 15.70 | 16.70 | 0.00 | - | 25 | 33 | 83.89% |
| WAL240517P00080000 | 2024-04-19 11:27AM EDT | 80.00 | 23.60 | 20.90 | 21.80 | 0.00 | - | 4 | 5 | 106.74% |
© 2024 Yahoo. All rights reserved.