Western Alliance Bancorporation (WAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WAL250117C00002500 | 2024-02-14 4:35PM EDT | 2.50 | 57.40 | 53.00 | 57.50 | 0.00 | - | 4 | 0 | 337.11% |
| WAL250117C00007500 | 2023-12-07 10:51AM EDT | 7.50 | 47.00 | 54.60 | 57.30 | 0.00 | - | 1 | 0 | 333.11% |
| WAL250117C00010000 | 2023-12-13 3:11PM EDT | 10.00 | 47.60 | 51.40 | 52.80 | 0.00 | - | 1 | 11 | 225.15% |
| WAL250117C00012500 | 2024-01-22 2:01PM EDT | 12.50 | 52.65 | 43.80 | 48.20 | 0.00 | - | 5 | 0 | 158.59% |
| WAL250117C00015000 | 2023-07-14 3:38PM EDT | 15.00 | 25.50 | 35.20 | 37.80 | 0.00 | - | 1 | 5 | 0.00% |
| WAL250117C00017500 | 2023-11-14 10:31AM EDT | 17.50 | 28.50 | 44.00 | 46.80 | 0.00 | - | 1 | 2 | 165.23% |
| WAL250117C00020000 | 2024-02-07 1:58PM EDT | 20.00 | 37.90 | 39.00 | 42.10 | 0.00 | - | 2 | 26 | 109.40% |
| WAL250117C00022500 | 2024-04-19 1:21PM EDT | 22.50 | 36.46 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| WAL250117C00025000 | 2024-01-22 2:01PM EDT | 25.00 | 40.75 | 34.10 | 35.10 | 0.00 | - | 10 | 19 | 72.17% |
| WAL250117C00027500 | 2023-07-24 3:45PM EDT | 27.50 | 24.50 | 23.30 | 24.80 | 0.00 | - | 5 | 9 | 0.00% |
| WAL250117C00030000 | 2024-01-31 3:41PM EDT | 30.00 | 37.80 | 27.70 | 30.10 | 0.00 | - | 4 | 420 | 66.89% |
| WAL250117C00032500 | 2024-03-28 11:13AM EDT | 32.50 | 33.00 | 25.70 | 28.40 | 0.00 | - | 6 | 82 | 52.00% |
| WAL250117C00035000 | 2024-04-11 10:14AM EDT | 35.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| WAL250117C00037500 | 2024-04-11 1:18PM EDT | 37.50 | 23.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WAL250117C00040000 | 2024-04-01 3:33PM EDT | 40.00 | 25.20 | 20.20 | 22.80 | 0.00 | - | 37 | 800 | 56.64% |
| WAL250117C00042500 | 2024-04-16 10:43AM EDT | 42.50 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WAL250117C00045000 | 2024-05-01 9:48AM EDT | 45.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WAL250117C00047500 | 2024-04-30 10:26AM EDT | 47.50 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 0.00% |
| WAL250117C00050000 | 2024-04-25 10:19AM EDT | 50.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WAL250117C00052500 | 2024-05-01 10:42AM EDT | 52.50 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WAL250117C00055000 | 2024-04-24 12:15PM EDT | 55.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| WAL250117C00057500 | 2024-04-26 2:55PM EDT | 57.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | 24 | 79 | 0.00% |
| WAL250117C00060000 | 2024-04-30 9:30AM EDT | 60.00 | 7.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| WAL250117C00062500 | 2024-04-22 1:05PM EDT | 62.50 | 8.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| WAL250117C00065000 | 2024-04-26 2:10PM EDT | 65.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 225 | 3.13% |
| WAL250117C00067500 | 2024-04-23 1:03PM EDT | 67.50 | 6.53 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 3.13% |
| WAL250117C00070000 | 2024-04-23 1:11PM EDT | 70.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| WAL250117C00072500 | 2024-04-23 10:08AM EDT | 72.50 | 4.92 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| WAL250117C00075000 | 2024-04-23 10:08AM EDT | 75.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| WAL250117C00077500 | 2024-04-18 9:48AM EDT | 77.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| WAL250117C00080000 | 2024-04-23 9:44AM EDT | 80.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 208 | 6.25% |
| WAL250117C00085000 | 2024-04-23 9:44AM EDT | 85.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 7 | 20 | 12.50% |
| WAL250117C00090000 | 2024-02-06 4:27PM EDT | 90.00 | 2.15 | 2.25 | 3.40 | 0.00 | - | 2 | 23 | 52.28% |
| WAL250117C00095000 | 2024-04-26 10:08AM EDT | 95.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WAL250117C00100000 | 2024-05-01 11:42AM EDT | 100.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WAL250117P00002500 | 2024-02-22 10:36AM EDT | 2.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 230 | 231.25% |
| WAL250117P00005000 | 2024-04-29 2:11PM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WAL250117P00007500 | 2024-03-18 9:48AM EDT | 7.50 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 17 | 119.92% |
| WAL250117P00010000 | 2024-04-29 10:15AM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| WAL250117P00012500 | 2024-01-02 1:33PM EDT | 12.50 | 0.35 | 0.10 | 1.45 | 0.00 | - | 1 | 13 | 123.19% |
| WAL250117P00015000 | 2024-04-15 9:59AM EDT | 15.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WAL250117P00017500 | 2024-02-06 4:18PM EDT | 17.50 | 0.85 | 0.10 | 0.95 | 0.00 | - | 5 | 6 | 89.16% |
| WAL250117P00020000 | 2024-02-07 1:39PM EDT | 20.00 | 1.00 | 0.50 | 0.90 | 0.00 | - | 1 | 8 | 85.30% |
| WAL250117P00022500 | 2024-02-01 2:20PM EDT | 22.50 | 1.15 | 0.35 | 1.05 | 0.00 | - | 55 | 56 | 76.81% |
| WAL250117P00025000 | 2024-04-10 3:51PM EDT | 25.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 25.00% |
| WAL250117P00027500 | 2024-04-15 2:44PM EDT | 27.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WAL250117P00030000 | 2024-04-04 9:55AM EDT | 30.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WAL250117P00032500 | 2024-03-22 3:02PM EDT | 32.50 | 1.25 | 1.05 | 2.50 | 0.00 | - | 3 | 7 | 66.19% |
| WAL250117P00035000 | 2024-03-15 9:30AM EDT | 35.00 | 2.25 | 1.45 | 2.00 | 0.00 | - | 3 | 22 | 59.11% |
| WAL250117P00037500 | 2024-04-17 10:00AM EDT | 37.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 12.50% |
| WAL250117P00040000 | 2024-04-05 3:09PM EDT | 40.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| WAL250117P00042500 | 2024-04-12 9:44AM EDT | 42.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| WAL250117P00045000 | 2024-04-09 9:46AM EDT | 45.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WAL250117P00047500 | 2024-04-09 9:51AM EDT | 47.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 198 | 6.25% |
| WAL250117P00050000 | 2024-04-18 3:47PM EDT | 50.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| WAL250117P00052500 | 2024-04-17 11:34AM EDT | 52.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| WAL250117P00055000 | 2024-04-16 1:15PM EDT | 55.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 1.56% |
| WAL250117P00057500 | 2024-04-18 3:51PM EDT | 57.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.78% |
| WAL250117P00060000 | 2024-04-22 10:24AM EDT | 60.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| WAL250117P00062500 | 2024-04-22 1:35PM EDT | 62.50 | 10.70 | 0.00 | 0.00 | 0.00 | - | 8 | 165 | 0.00% |
| WAL250117P00065000 | 2024-04-30 2:12PM EDT | 65.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WAL250117P00067500 | 2024-04-09 3:39PM EDT | 67.50 | 13.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| WAL250117P00070000 | 2024-04-09 2:42PM EDT | 70.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 10 | 125 | 0.00% |
| WAL250117P00072500 | 2024-02-20 2:35PM EDT | 72.50 | 17.00 | 14.20 | 14.80 | 0.00 | - | 18 | 34 | 24.34% |
| WAL250117P00077500 | 2024-04-18 11:38AM EDT | 77.50 | 23.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| WAL250117P00080000 | 2024-01-12 4:46PM EDT | 80.00 | 21.10 | 20.80 | 22.90 | 0.00 | - | - | 4 | 35.94% |
© 2024 Yahoo. All rights reserved.