UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.14 +0.19 (+0.24%) GOLD FUTURES
2,313.50 +3.90 (+0.17%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,273.30 +1,089.18 (+2.36%)
Western Alliance Bancorporation (WAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WAL240719C00005000 | 2023-05-09 9:32AM EDT | 5.00 | 17.20 | 33.70 | 36.30 | 0.00 | - | - | 10 | 0.00% |
| WAL240719C00007500 | 2023-05-17 11:44AM EDT | 7.50 | 27.67 | 27.70 | 32.50 | 0.00 | - | 1 | 8 | 0.00% |
| WAL240719C00010000 | 2023-05-18 12:23PM EDT | 10.00 | 24.30 | 25.10 | 30.00 | 0.00 | - | 1 | 1 | 0.00% |
| WAL240719C00012500 | 2023-05-15 10:28AM EDT | 12.50 | 19.00 | 28.10 | 29.50 | 0.00 | - | 1 | 62 | 0.00% |
| WAL240719C00015000 | 2023-10-17 2:28PM EDT | 15.00 | 32.90 | 32.90 | 33.70 | 0.00 | - | 2 | 2 | 0.00% |
| WAL240719C00017500 | 2023-12-01 4:55PM EDT | 17.50 | 37.40 | 46.50 | 49.20 | 0.00 | - | 3 | 4 | 341.46% |
| WAL240719C00020000 | 2024-03-20 2:05PM EDT | 20.00 | 40.00 | 36.50 | 40.00 | 0.00 | - | 1 | 68 | 97.66% |
| WAL240719C00022500 | 2023-05-18 12:33PM EDT | 22.50 | 18.89 | 16.60 | 20.50 | 0.00 | - | 2 | 17 | 0.00% |
| WAL240719C00025000 | 2023-09-14 2:48PM EDT | 25.00 | 25.30 | 20.40 | 20.90 | 0.00 | - | 1 | 107 | 0.00% |
| WAL240719C00027500 | 2024-04-23 1:21PM EDT | 27.50 | 32.71 | 31.40 | 33.80 | 0.00 | - | 3 | 15 | 84.38% |
| WAL240719C00030000 | 2024-01-18 12:38PM EDT | 30.00 | 32.10 | 30.30 | 34.00 | 0.00 | - | 1 | 48 | 145.12% |
| WAL240719C00032500 | 2024-02-26 10:54AM EDT | 32.50 | 27.35 | 29.70 | 32.20 | 0.00 | - | 1 | 76 | 157.20% |
| WAL240719C00035000 | 2024-04-23 1:27PM EDT | 35.00 | 25.54 | 24.00 | 26.00 | 0.00 | - | 5 | 176 | 50.39% |
| WAL240719C00037500 | 2024-02-15 10:32AM EDT | 37.50 | 24.81 | 21.10 | 23.50 | 0.00 | - | 2 | 49 | 84.38% |
| WAL240719C00040000 | 2024-04-22 12:48PM EDT | 40.00 | 19.30 | 19.70 | 20.70 | 0.00 | - | 1 | 257 | 52.44% |
| WAL240719C00042500 | 2024-04-01 11:44AM EDT | 42.50 | 20.80 | 17.40 | 18.60 | 0.00 | - | 10 | 113 | 55.23% |
| WAL240719C00045000 | 2024-04-17 1:39PM EDT | 45.00 | 14.90 | 14.90 | 16.30 | +2.10 | +16.41% | 1 | 134 | 50.22% |
| WAL240719C00047500 | 2024-04-04 3:03PM EDT | 47.50 | 14.50 | 12.70 | 14.40 | 0.00 | - | 21 | 179 | 51.03% |
| WAL240719C00050000 | 2024-04-23 11:53AM EDT | 50.00 | 11.40 | 10.60 | 11.90 | 0.00 | - | 1 | 478 | 54.74% |
| WAL240719C00052500 | 2024-05-01 11:20AM EDT | 52.50 | 7.60 | 8.60 | 10.50 | 0.00 | - | 6 | 79 | 58.25% |
| WAL240719C00055000 | 2024-05-01 3:05PM EDT | 55.00 | 7.10 | 5.90 | 8.80 | -0.50 | -6.58% | 1 | 242 | 56.40% |
| WAL240719C00057500 | 2024-05-01 10:07AM EDT | 57.50 | 4.80 | 5.40 | 7.50 | 0.00 | - | 1 | 96 | 56.98% |
| WAL240719C00060000 | 2024-05-02 10:09AM EDT | 60.00 | 4.30 | 4.20 | 4.70 | +0.70 | +19.44% | 1 | 855 | 42.46% |
| WAL240719C00062500 | 2024-05-02 10:02AM EDT | 62.50 | 3.30 | 3.10 | 3.60 | +0.40 | +13.79% | 3 | 65 | 41.97% |
| WAL240719C00065000 | 2024-05-02 2:21PM EDT | 65.00 | 2.30 | 2.30 | 2.85 | +0.15 | +6.98% | 24 | 325 | 42.94% |
| WAL240719C00067500 | 2024-04-25 10:16AM EDT | 67.50 | 1.80 | 1.65 | 2.15 | 0.00 | - | 1 | 269 | 42.80% |
| WAL240719C00070000 | 2024-04-24 3:00PM EDT | 70.00 | 1.45 | 1.15 | 1.65 | 0.00 | - | 1 | 144 | 43.26% |
| WAL240719C00072500 | 2024-04-24 10:20AM EDT | 72.50 | 1.30 | 0.80 | 1.05 | 0.00 | - | 6 | 111 | 40.94% |
| WAL240719C00075000 | 2024-04-17 3:59PM EDT | 75.00 | 0.85 | 0.55 | 0.70 | 0.00 | - | 1 | 145 | 40.09% |
| WAL240719C00077500 | 2024-04-17 3:59PM EDT | 77.50 | 0.60 | 0.35 | 0.60 | 0.00 | - | 1 | 3 | 42.24% |
| WAL240719C00080000 | 2024-04-23 3:53PM EDT | 80.00 | 0.47 | 0.20 | 0.35 | 0.00 | - | 1 | 129 | 40.33% |
| WAL240719C00085000 | 2024-04-08 2:24PM EDT | 85.00 | 0.70 | 0.05 | 0.20 | 0.00 | - | 3 | 9 | 41.80% |
| WAL240719C00095000 | 2023-12-29 4:59PM EDT | 95.00 | 1.10 | 1.00 | 1.60 | 0.00 | - | 1 | 1 | 77.69% |
| WAL240719C00100000 | 2024-01-29 12:48PM EDT | 100.00 | 0.60 | 0.00 | 0.20 | 0.00 | - | - | 1 | 50.98% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WAL240719P00002500 | 2024-02-07 12:08PM EDT | 2.50 | 0.06 | 0.00 | 1.35 | 0.00 | - | 2 | 55 | 492.97% |
| WAL240719P00005000 | 2023-05-17 1:44PM EDT | 5.00 | 0.80 | 0.00 | 1.70 | 0.00 | - | - | 4 | 380.86% |
| WAL240719P00007500 | 2023-10-06 9:30AM EDT | 7.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 10 | 27 | 257.81% |
| WAL240719P00010000 | 2024-04-10 3:10PM EDT | 10.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 1,297 | 183.20% |
| WAL240719P00012500 | 2024-03-08 4:08PM EDT | 12.50 | 0.04 | 0.00 | 1.35 | 0.00 | - | 10 | 10 | 218.56% |
| WAL240719P00015000 | 2024-04-15 9:30AM EDT | 15.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 27 | 142.19% |
| WAL240719P00017500 | 2024-02-01 11:58AM EDT | 17.50 | 0.35 | 0.00 | 0.25 | 0.00 | - | 61 | 79 | 126.95% |
| WAL240719P00020000 | 2024-04-15 1:36PM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 323 | 50.00% |
| WAL240719P00022500 | 2023-10-02 2:40PM EDT | 22.50 | 1.32 | 1.30 | 1.45 | 0.00 | - | 3 | 75 | 168.26% |
| WAL240719P00025000 | 2024-03-11 10:59AM EDT | 25.00 | 0.22 | 0.05 | 0.25 | 0.00 | - | 50 | 90 | 94.92% |
| WAL240719P00027500 | 2024-03-11 10:35AM EDT | 27.50 | 0.30 | 0.05 | 0.30 | 0.00 | - | 34 | 45 | 87.70% |
| WAL240719P00030000 | 2024-04-30 2:17PM EDT | 30.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 756 | 69.14% |
| WAL240719P00032500 | 2024-04-01 10:11AM EDT | 32.50 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 100 | 66.80% |
| WAL240719P00035000 | 2024-04-19 11:34AM EDT | 35.00 | 0.35 | 0.10 | 0.20 | 0.00 | - | 209 | 269 | 61.43% |
| WAL240719P00037500 | 2024-04-19 10:14AM EDT | 37.50 | 0.35 | 0.10 | 0.25 | 0.00 | - | 109 | 95 | 56.06% |
| WAL240719P00040000 | 2024-04-19 1:24PM EDT | 40.00 | 0.41 | 0.15 | 0.30 | 0.00 | - | 247 | 283 | 51.76% |
| WAL240719P00042500 | 2024-04-22 9:46AM EDT | 42.50 | 0.60 | 0.25 | 0.40 | 0.00 | - | 10 | 145 | 51.27% |
| WAL240719P00045000 | 2024-05-02 9:48AM EDT | 45.00 | 0.55 | 0.40 | 0.55 | -0.30 | -35.29% | 2 | 77 | 48.19% |
| WAL240719P00047500 | 2024-05-02 9:53AM EDT | 47.50 | 0.85 | 0.65 | 0.80 | -0.22 | -20.56% | 5 | 1,286 | 46.05% |
| WAL240719P00050000 | 2024-05-01 10:33AM EDT | 50.00 | 1.69 | 1.05 | 1.30 | 0.00 | - | 1 | 248 | 46.19% |
| WAL240719P00052500 | 2024-04-30 2:12PM EDT | 52.50 | 2.31 | 1.55 | 1.85 | 0.00 | - | 2 | 248 | 44.80% |
| WAL240719P00055000 | 2024-05-02 10:08AM EDT | 55.00 | 2.50 | 2.25 | 2.50 | -0.80 | -24.24% | 1 | 302 | 42.82% |
| WAL240719P00057500 | 2024-05-02 3:40PM EDT | 57.50 | 3.30 | 3.10 | 3.40 | -0.60 | -15.38% | 152 | 264 | 41.58% |
| WAL240719P00060000 | 2024-05-01 3:38PM EDT | 60.00 | 4.70 | 4.20 | 4.70 | -0.10 | -2.08% | 6 | 381 | 42.11% |
| WAL240719P00062500 | 2024-04-26 3:59PM EDT | 62.50 | 6.70 | 5.50 | 6.20 | 0.00 | - | 14 | 78 | 42.53% |
| WAL240719P00065000 | 2024-04-05 10:50AM EDT | 65.00 | 8.30 | 6.00 | 9.20 | 0.00 | - | 1 | 422 | 55.08% |
| WAL240719P00067500 | 2024-04-17 10:30AM EDT | 67.50 | 13.50 | 7.70 | 10.10 | 0.00 | - | 1 | 22 | 46.92% |
| WAL240719P00070000 | 2024-02-22 3:27PM EDT | 70.00 | 13.00 | 9.20 | 12.80 | 0.00 | - | 5 | 33 | 55.01% |
| WAL240719P00072500 | 2024-02-27 3:14PM EDT | 72.50 | 15.20 | 10.60 | 12.40 | 0.00 | - | 16 | 42 | 0.00% |
| WAL240719P00075000 | 2024-04-05 2:07PM EDT | 75.00 | 15.90 | 14.00 | 16.80 | 0.00 | - | 15 | 34 | 54.59% |
| WAL240719P00077500 | 2024-02-20 12:47PM EDT | 77.50 | 17.80 | 14.30 | 16.30 | 0.00 | - | - | 2 | 0.00% |
| WAL240719P00080000 | 2024-04-03 3:26PM EDT | 80.00 | 19.60 | 19.70 | 21.80 | 0.00 | - | 7 | 7 | 63.38% |
© 2024 Yahoo. All rights reserved.