Western Alliance Bancorporation (WAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WAL240524C00045000 | 2024-04-16 11:54AM EDT | 45.00 | 11.06 | 15.40 | 16.90 | 0.00 | - | 2 | 2 | 101.07% |
| WAL240524C00047000 | 2024-04-15 2:25PM EDT | 47.00 | 9.70 | 13.00 | 16.50 | 0.00 | - | - | 2 | 83.40% |
| WAL240524C00055000 | 2024-04-11 1:14PM EDT | 55.00 | 7.40 | 5.00 | 8.60 | +2.10 | +39.62% | 3 | 3 | 86.77% |
| WAL240524C00056000 | 2024-05-02 2:02PM EDT | 56.00 | 3.90 | 4.20 | 7.40 | 0.00 | - | 10 | 12 | 75.73% |
| WAL240524C00057000 | 2024-05-02 2:05PM EDT | 57.00 | 3.20 | 3.80 | 5.50 | 0.00 | - | 1 | 12 | 50.54% |
| WAL240524C00058000 | 2024-05-02 3:02PM EDT | 58.00 | 2.80 | 2.55 | 4.30 | 0.00 | - | 1 | 59 | 40.14% |
| WAL240524C00059000 | 2024-05-02 2:30PM EDT | 59.00 | 2.15 | 3.10 | 3.80 | 0.00 | - | 10 | 42 | 43.26% |
| WAL240524C00060000 | 2024-04-30 3:12PM EDT | 60.00 | 1.45 | 2.10 | 3.80 | 0.00 | - | 21 | 44 | 53.66% |
| WAL240524C00061000 | 2024-05-01 3:00PM EDT | 61.00 | 2.00 | 1.95 | 2.25 | 0.00 | - | 1 | 4 | 35.94% |
| WAL240524C00062000 | 2024-05-03 3:44PM EDT | 62.00 | 1.61 | 1.60 | 1.85 | +0.26 | +19.26% | 2 | 49 | 37.09% |
| WAL240524C00064000 | 2024-05-03 9:52AM EDT | 64.00 | 1.60 | 0.85 | 1.15 | +1.00 | +166.67% | 1 | 57 | 37.55% |
| WAL240524C00065000 | 2024-05-01 2:34PM EDT | 65.00 | 0.50 | 0.65 | 0.80 | 0.00 | - | 10 | 14 | 35.89% |
| WAL240524C00066000 | 2024-05-03 10:31AM EDT | 66.00 | 0.74 | 0.45 | 0.75 | +0.49 | +196.00% | 3 | 13 | 39.55% |
| WAL240524C00067000 | 2024-05-03 2:20PM EDT | 67.00 | 0.30 | 0.30 | 0.50 | -0.37 | -55.22% | 2 | 7 | 37.79% |
| WAL240524C00070000 | 2024-04-22 3:29PM EDT | 70.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | - | 1 | 38.38% |
| WAL240524C00071000 | 2024-04-22 12:50PM EDT | 71.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | - | 2 | 38.87% |
| WAL240524C00072000 | 2024-04-23 10:14AM EDT | 72.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 38.48% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WAL240524P00045000 | 2024-04-19 2:54PM EDT | 45.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 6 | 6 | 86.43% |
| WAL240524P00048000 | 2024-04-19 11:29AM EDT | 48.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 5,779 | 5,500 | 50.00% |
| WAL240524P00049000 | 2024-05-03 1:46PM EDT | 49.00 | 0.07 | 0.00 | 0.10 | -0.91 | -92.86% | 5 | 5 | 52.15% |
| WAL240524P00050000 | 2024-04-18 3:36PM EDT | 50.00 | 1.30 | 0.00 | 0.10 | 0.00 | - | - | 1 | 48.15% |
| WAL240524P00053000 | 2024-04-30 9:30AM EDT | 53.00 | 0.16 | 0.10 | 0.20 | -0.54 | -77.14% | 2 | 11 | 42.48% |
| WAL240524P00054000 | 2024-05-03 10:30AM EDT | 54.00 | 0.20 | 0.15 | 0.25 | -0.62 | -75.61% | 5 | 68 | 40.43% |
| WAL240524P00055000 | 2024-04-29 11:27AM EDT | 55.00 | 1.10 | 0.25 | 0.40 | 0.00 | - | 4 | 47 | 41.31% |
| WAL240524P00056000 | 2024-05-02 2:58PM EDT | 56.00 | 0.85 | 0.35 | 0.55 | 0.00 | - | 7 | 14 | 40.72% |
| WAL240524P00057000 | 2024-05-02 2:58PM EDT | 57.00 | 0.60 | 0.55 | 0.75 | -0.55 | -47.83% | 1 | 264 | 40.33% |
| WAL240524P00058000 | 2024-05-03 3:54PM EDT | 58.00 | 0.90 | 0.75 | 0.95 | -1.35 | -60.00% | 84 | 42 | 38.87% |
| WAL240524P00059000 | 2024-05-02 12:20PM EDT | 59.00 | 0.95 | 1.05 | 1.25 | -1.25 | -56.82% | 4 | 28 | 38.38% |
| WAL240524P00060000 | 2024-04-26 3:59PM EDT | 60.00 | 3.40 | 1.40 | 1.75 | 0.00 | - | 3 | 10 | 40.33% |
| WAL240524P00061000 | 2024-04-19 12:27PM EDT | 61.00 | 1.65 | 1.85 | 2.10 | -3.85 | -70.00% | 11 | 11 | 38.33% |
| WAL240524P00062000 | 2024-04-24 11:02AM EDT | 62.00 | 4.50 | 2.40 | 3.60 | 0.00 | - | - | 2 | 54.83% |
© 2024 Yahoo. All rights reserved.