UK markets open in 5 hours 12 minutes
NIKKEI 225
38,157.56 -116.49 (-0.30%) HANG SENG
17,761.30 -1.73 (-0.01%) CRUDE OIL
79.11 +0.11 (+0.14%) GOLD FUTURES
2,333.10 +22.10 (+0.96%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,588.66 -2,384.91 (-4.97%)
Western Alliance Bancorporation (WAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WAL240920C00040000 | 2024-03-08 11:52AM EDT | 40.00 | 23.60 | 19.50 | 21.60 | 0.00 | - | 3 | 3 | 64.99% |
| WAL240920C00045000 | 2024-04-17 1:39PM EDT | 45.00 | 13.90 | 14.50 | 16.80 | 0.00 | - | 2 | 9 | 51.66% |
| WAL240920C00047500 | 2024-04-22 12:41PM EDT | 47.50 | 13.60 | 12.80 | 15.60 | 0.00 | - | 2 | 29 | 54.96% |
| WAL240920C00050000 | 2024-04-30 11:59AM EDT | 50.00 | 10.90 | 9.80 | 12.40 | 0.00 | - | 7 | 100 | 53.39% |
| WAL240920C00052500 | 2024-05-01 9:50AM EDT | 52.50 | 10.20 | 8.60 | 11.00 | +0.80 | +8.51% | 2 | 97 | 54.11% |
| WAL240920C00055000 | 2024-05-01 11:35AM EDT | 55.00 | 7.90 | 7.10 | 10.10 | -0.60 | -7.06% | 3 | 33 | 57.37% |
| WAL240920C00057500 | 2024-05-01 2:58PM EDT | 57.50 | 7.95 | 6.30 | 8.90 | +0.65 | +8.90% | 11 | 144 | 57.32% |
| WAL240920C00060000 | 2024-05-01 10:04AM EDT | 60.00 | 5.15 | 5.70 | 6.10 | -0.05 | -0.96% | 1 | 94 | 45.47% |
| WAL240920C00062500 | 2024-04-30 12:18PM EDT | 62.50 | 4.30 | 4.70 | 5.10 | 0.00 | - | 164 | 254 | 45.24% |
| WAL240920C00065000 | 2024-05-01 3:02PM EDT | 65.00 | 4.77 | 3.80 | 4.50 | +0.57 | +13.57% | 5 | 163 | 46.89% |
| WAL240920C00067500 | 2024-04-26 2:08PM EDT | 67.50 | 3.40 | 2.65 | 3.40 | 0.00 | - | 2 | 53 | 44.15% |
| WAL240920C00070000 | 2024-04-23 2:26PM EDT | 70.00 | 3.50 | 2.45 | 2.75 | 0.00 | - | 57 | 308 | 43.77% |
| WAL240920C00072500 | 2024-05-01 3:02PM EDT | 72.50 | 2.61 | 1.90 | 2.55 | +0.31 | +13.48% | 5 | 851 | 46.24% |
| WAL240920C00075000 | 2024-04-29 11:23AM EDT | 75.00 | 1.80 | 1.50 | 1.80 | 0.00 | - | 15 | 1,401 | 43.47% |
| WAL240920C00077500 | 2024-04-08 2:22PM EDT | 77.50 | 2.75 | 1.15 | 1.40 | 0.00 | - | 907 | 878 | 42.87% |
| WAL240920C00080000 | 2024-04-16 2:11PM EDT | 80.00 | 1.21 | 0.90 | 1.50 | 0.00 | - | 1 | 311 | 46.95% |
| WAL240920C00085000 | 2024-04-12 10:45AM EDT | 85.00 | 0.85 | 0.50 | 0.70 | 0.00 | - | 1 | 94 | 42.58% |
| WAL240920C00090000 | 2024-04-22 10:09AM EDT | 90.00 | 0.47 | 0.25 | 0.45 | 0.00 | - | 1 | 3,736 | 42.77% |
| WAL240920C00095000 | 2024-04-17 3:59PM EDT | 95.00 | 0.35 | 0.15 | 0.35 | 0.00 | - | 4 | 4 | 44.48% |
| WAL240920C00100000 | 2024-04-17 3:59PM EDT | 100.00 | 0.22 | 0.05 | 0.30 | 0.00 | - | 5 | 23 | 46.78% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WAL240920P00030000 | 2024-04-23 9:30AM EDT | 30.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 4 | 229 | 57.42% |
| WAL240920P00032500 | 2024-04-26 9:30AM EDT | 32.50 | 0.30 | 0.15 | 0.35 | 0.00 | - | 5 | 137 | 54.83% |
| WAL240920P00035000 | 2024-04-22 1:36PM EDT | 35.00 | 0.50 | 0.20 | 0.45 | 0.00 | - | 3 | 504 | 51.51% |
| WAL240920P00037500 | 2024-04-30 3:25PM EDT | 37.50 | 0.58 | 0.45 | 0.60 | 0.00 | - | 54 | 73 | 50.93% |
| WAL240920P00040000 | 2024-05-01 3:57PM EDT | 40.00 | 0.80 | 0.70 | 0.80 | -0.10 | -11.11% | 2 | 49 | 50.29% |
| WAL240920P00042500 | 2024-03-27 3:59PM EDT | 42.50 | 1.20 | 1.05 | 1.20 | 0.00 | - | 2 | 5 | 50.07% |
| WAL240920P00045000 | 2024-04-30 2:18PM EDT | 45.00 | 1.62 | 1.35 | 1.90 | 0.00 | - | 1 | 34 | 51.90% |
| WAL240920P00047500 | 2024-04-29 12:32PM EDT | 47.50 | 2.00 | 1.85 | 2.45 | 0.00 | - | 6 | 387 | 50.42% |
| WAL240920P00050000 | 2024-04-30 1:17PM EDT | 50.00 | 2.90 | 2.50 | 3.10 | 0.00 | - | 202 | 1,325 | 48.89% |
| WAL240920P00052500 | 2024-04-29 1:08PM EDT | 52.50 | 3.40 | 3.20 | 3.50 | 0.00 | - | 6 | 541 | 44.48% |
| WAL240920P00055000 | 2024-05-01 12:20PM EDT | 55.00 | 4.70 | 4.10 | 4.80 | -0.10 | -2.08% | 2 | 1,011 | 46.19% |
| WAL240920P00057500 | 2024-05-01 9:54AM EDT | 57.50 | 6.20 | 5.20 | 5.60 | +0.60 | +10.71% | 1 | 249 | 43.09% |
| WAL240920P00060000 | 2024-05-01 2:11PM EDT | 60.00 | 7.10 | 6.40 | 6.80 | 0.00 | - | 4 | 269 | 41.85% |
| WAL240920P00062500 | 2024-04-26 3:59PM EDT | 62.50 | 8.30 | 7.90 | 8.30 | 0.00 | - | 3 | 35 | 41.63% |
| WAL240920P00065000 | 2024-04-26 2:08PM EDT | 65.00 | 9.80 | 9.40 | 11.50 | 0.00 | - | 1 | 21 | 52.25% |
| WAL240920P00067500 | 2024-04-09 11:09AM EDT | 67.50 | 10.90 | 10.00 | 12.80 | 0.00 | - | 1 | 17 | 49.01% |
| WAL240920P00070000 | 2024-04-01 10:58AM EDT | 70.00 | 11.20 | 14.00 | 14.50 | 0.00 | - | 1 | 18 | 47.75% |
| WAL240920P00075000 | 2024-04-01 11:03AM EDT | 75.00 | 14.60 | 18.10 | 19.30 | 0.00 | - | - | 2 | 54.24% |
| WAL240920P00077500 | 2024-04-05 2:07PM EDT | 77.50 | 18.70 | 18.60 | 21.50 | 0.00 | - | 6 | 6 | 55.37% |
| WAL240920P00095000 | 2024-04-10 3:29PM EDT | 95.00 | 37.70 | 34.60 | 38.30 | 0.00 | - | 1 | 1 | 68.66% |
© 2024 Yahoo. All rights reserved.