UK markets closed

Western Alliance Bancorporation (WAL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
95.31+0.43 (+0.45%)
As of 12:46PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WAL210618C000200002020-10-21 11:23AM EDT20.0018.8631.0036.000.00-200.00%
WAL210618C000300002020-11-16 1:08AM EDT30.0021.1526.5031.000.00---0.00%
WAL210618C000350002021-01-26 2:10PM EDT35.0035.0054.1059.000.00-500.00%
WAL210618C000400002020-12-28 3:52PM EDT40.0021.5126.6031.500.00-510.00%
WAL210618C000450002021-02-23 1:25PM EDT45.0045.2047.5052.500.00-14594.73%
WAL210618C000500002021-04-27 3:30PM EDT50.0057.7547.1052.000.00-40654.39%
WAL210618C000550002021-06-04 11:15AM EDT55.0045.0037.6042.400.00-33455.47%
WAL210618C000600002021-02-10 12:32PM EDT60.0020.5036.1041.100.00-25136464.26%
WAL210618C000650002021-05-12 2:13PM EDT65.0037.1030.0034.900.00-1800347.75%
WAL210618C000700002021-04-12 9:37AM EDT70.0025.0027.5032.500.00-144406.25%
WAL210618C000750002021-04-15 3:48PM EDT75.0020.7027.7031.300.00-545500.15%
WAL210618C000800002021-06-14 11:48AM EDT80.0016.0012.7016.800.00-342176.95%
WAL210618C000850002021-05-19 10:07AM EDT85.0012.688.3012.400.00-106253.91%
WAL210618C000900002021-06-07 3:37PM EDT90.0013.205.005.900.00-14160.74%
WAL210618C000950002021-06-15 12:21PM EDT95.001.251.151.55-0.05-3.85%19634.96%
WAL210618C001000002021-06-14 2:18PM EDT100.000.150.100.850.00-2225862.16%
WAL210618C001050002021-06-14 2:18PM EDT105.000.050.000.200.00-1165853.91%
WAL210618C001100002021-06-11 3:25PM EDT110.000.090.000.050.00-127160.16%
WAL210618C001150002021-06-10 2:58PM EDT115.000.050.000.400.00-1286104.49%
WAL210618C001200002021-05-26 11:53AM EDT120.000.210.004.800.00-116232.91%
WAL210618C001250002021-05-06 12:57PM EDT125.000.600.000.100.00--1113.28%
WAL210618C001300002021-04-26 11:09AM EDT130.000.750.001.300.00-14196.19%
WAL210618C001500002021-06-04 9:57AM EDT150.000.250.000.100.00-1618176.56%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WAL210618P000300002021-02-01 4:23PM EDT30.000.200.001.600.00-10680.47%
WAL210618P000350002020-11-09 10:52AM EDT35.001.950.601.250.00-22615.43%
WAL210618P000400002021-02-02 10:52AM EDT40.000.640.000.000.00-11100.00%
WAL210618P000450002021-02-16 2:35PM EDT45.000.500.000.150.00--1310.94%
WAL210618P000500002020-11-17 12:40PM EDT50.005.403.404.100.00--18625.78%
WAL210618P000550002021-01-19 1:01AM EDT55.002.050.000.000.00--4550.00%
WAL210618P000600002021-04-20 9:30AM EDT60.000.200.000.000.00-117750.00%
WAL210618P000650002021-04-27 10:46AM EDT65.000.190.000.500.00-2618205.08%
WAL210618P000700002021-06-01 1:09PM EDT70.000.150.000.750.00-14271185.35%
WAL210618P000750002021-06-01 1:10PM EDT75.000.150.003.800.00-325239.06%
WAL210618P000800002021-05-24 12:44PM EDT80.000.310.003.800.00-467193.95%
WAL210618P000850002021-06-14 2:50PM EDT85.000.200.000.450.00-45374.80%
WAL210618P000900002021-06-14 2:20PM EDT90.000.300.150.350.00-1538650.68%
WAL210618P000950002021-06-15 9:46AM EDT95.001.151.151.50-0.40-25.81%9224441.55%
WAL210618P001000002021-06-14 10:36AM EDT100.004.004.205.500.00-116860.84%
WAL210618P001050002021-06-14 2:37PM EDT105.0011.008.4012.300.00-103086.52%
WAL210618P001100002021-05-05 3:01PM EDT110.006.607.409.400.00-100.00%
WAL210618P001150002021-02-25 1:11PM EDT115.0023.5019.5023.200.00--2180.37%
WAL210618P001200002021-03-15 12:12AM EDT120.0025.000.000.000.00---0.00%