Western Alliance Bancorporation (WAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WAL240621C00027500 | 2024-02-15 12:10PM EDT | 27.50 | 35.10 | 29.10 | 33.00 | 0.00 | - | 1 | 1 | 181.35% |
| WAL240621C00030000 | 2024-04-22 10:32AM EDT | 30.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WAL240621C00035000 | 2024-02-28 3:04PM EDT | 35.00 | 23.85 | 28.40 | 31.40 | 0.00 | - | 10 | 3 | 228.03% |
| WAL240621C00040000 | 2024-04-22 10:44AM EDT | 40.00 | 18.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WAL240621C00042500 | 2024-03-14 10:59AM EDT | 42.50 | 16.50 | 14.60 | 15.70 | 0.00 | - | 1 | 42 | 0.00% |
| WAL240621C00045000 | 2024-04-29 3:58PM EDT | 45.00 | 13.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WAL240621C00047500 | 2024-03-12 9:49AM EDT | 47.50 | 13.20 | 10.80 | 11.10 | 0.00 | - | 50 | 217 | 0.00% |
| WAL240621C00050000 | 2024-04-19 2:52PM EDT | 50.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WAL240621C00052500 | 2024-04-30 1:41PM EDT | 52.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WAL240621C00055000 | 2024-05-01 3:32PM EDT | 55.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WAL240621C00057500 | 2024-05-01 3:30PM EDT | 57.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| WAL240621C00060000 | 2024-05-01 9:30AM EDT | 60.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| WAL240621C00062500 | 2024-05-01 2:48PM EDT | 62.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| WAL240621C00065000 | 2024-05-01 3:39PM EDT | 65.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| WAL240621C00067500 | 2024-04-26 2:09PM EDT | 67.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| WAL240621C00070000 | 2024-05-01 2:41PM EDT | 70.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WAL240621C00072500 | 2024-04-08 2:24PM EDT | 72.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| WAL240621C00075000 | 2024-05-01 10:08AM EDT | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| WAL240621C00077500 | 2024-04-10 12:52PM EDT | 77.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WAL240621C00080000 | 2024-04-30 9:30AM EDT | 80.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| WAL240621C00085000 | 2024-04-15 1:55PM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| WAL240621C00090000 | 2024-04-30 9:30AM EDT | 90.00 | 0.13 | 0.05 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| WAL240621C00095000 | 2024-02-09 4:38PM EDT | 95.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 1 | 91 | 64.16% |
| WAL240621C00100000 | 2024-01-31 11:02AM EDT | 100.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WAL240621P00020000 | 2024-03-11 2:23PM EDT | 20.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 13 | 191.31% |
| WAL240621P00022500 | 2024-03-11 10:29AM EDT | 22.50 | 0.13 | 0.00 | 0.25 | 0.00 | - | 35 | 101 | 125.39% |
| WAL240621P00025000 | 2024-03-08 1:34PM EDT | 25.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 136.82% |
| WAL240621P00027500 | 2024-04-16 9:35AM EDT | 27.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| WAL240621P00030000 | 2024-04-22 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| WAL240621P00032500 | 2024-02-16 1:27PM EDT | 32.50 | 0.60 | 0.20 | 0.45 | 0.00 | - | 1 | 9 | 96.39% |
| WAL240621P00035000 | 2024-04-10 9:37AM EDT | 35.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WAL240621P00037500 | 2024-04-30 11:03AM EDT | 37.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| WAL240621P00040000 | 2024-05-01 3:44PM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| WAL240621P00042500 | 2024-04-19 10:14AM EDT | 42.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 571 | 0 | 25.00% |
| WAL240621P00045000 | 2024-05-01 2:46PM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 12.50% |
| WAL240621P00047500 | 2024-04-23 11:47AM EDT | 47.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| WAL240621P00050000 | 2024-05-01 3:52PM EDT | 50.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 486 | 0 | 12.50% |
| WAL240621P00052500 | 2024-04-29 1:50PM EDT | 52.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| WAL240621P00055000 | 2024-05-01 10:28AM EDT | 55.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WAL240621P00057500 | 2024-05-01 3:39PM EDT | 57.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| WAL240621P00060000 | 2024-05-01 3:07PM EDT | 60.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WAL240621P00062500 | 2024-05-01 10:54AM EDT | 62.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WAL240621P00065000 | 2024-04-24 10:00AM EDT | 65.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WAL240621P00067500 | 2024-03-21 2:18PM EDT | 67.50 | 7.65 | 10.60 | 12.70 | 0.00 | - | 11 | 37 | 67.77% |
| WAL240621P00070000 | 2024-02-26 2:03PM EDT | 70.00 | 13.60 | 8.00 | 9.80 | 0.00 | - | 4 | 52 | 0.00% |
| WAL240621P00072500 | 2024-04-08 3:32PM EDT | 72.50 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WAL240621P00075000 | 2024-02-21 3:20PM EDT | 75.00 | 16.70 | 12.00 | 15.00 | 0.00 | - | 60 | 64 | 0.00% |
| WAL240621P00085000 | 2024-01-08 2:16PM EDT | 85.00 | 22.40 | 27.40 | 27.90 | 0.00 | - | - | 10 | 86.30% |
© 2024 Yahoo. All rights reserved.