Western Alliance Bancorporation (WAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WAL240426C00049000 | 2024-04-19 10:34AM EDT | 49.00 | 6.30 | 7.00 | 10.70 | -0.90 | -12.50% | 18 | 24 | 96.78% |
| WAL240426C00056000 | 2024-04-19 2:56PM EDT | 56.00 | 2.25 | 2.05 | 2.35 | +0.10 | +4.65% | 36 | 41 | 48.63% |
| WAL240426C00057000 | 2024-04-19 3:40PM EDT | 57.00 | 1.21 | 1.50 | 1.75 | -0.44 | -26.67% | 131 | 53 | 48.10% |
| WAL240426C00058000 | 2024-04-19 3:08PM EDT | 58.00 | 1.19 | 1.05 | 1.20 | -0.01 | -0.83% | 92 | 70 | 45.90% |
| WAL240426C00059000 | 2024-04-19 3:56PM EDT | 59.00 | 0.65 | 0.65 | 0.85 | -0.25 | -27.78% | 454 | 41 | 46.73% |
| WAL240426C00060000 | 2024-04-19 3:59PM EDT | 60.00 | 0.49 | 0.35 | 0.55 | -0.26 | -34.67% | 929 | 185 | 46.09% |
| WAL240426C00061000 | 2024-04-19 3:35PM EDT | 61.00 | 0.25 | 0.25 | 0.30 | -0.43 | -63.24% | 71 | 39 | 43.56% |
| WAL240426C00062000 | 2024-04-19 2:01PM EDT | 62.00 | 0.30 | 0.10 | 0.35 | -0.17 | -36.17% | 19 | 133 | 53.61% |
| WAL240426C00063000 | 2024-04-19 1:06PM EDT | 63.00 | 0.28 | 0.00 | 0.15 | +0.03 | +12.00% | 11 | 26 | 48.05% |
| WAL240426C00064000 | 2024-04-19 1:04PM EDT | 64.00 | 0.15 | 0.00 | 0.10 | -0.05 | -25.00% | 9 | 219 | 49.22% |
| WAL240426C00065000 | 2024-04-19 12:50PM EDT | 65.00 | 0.08 | 0.00 | 0.10 | -0.03 | -27.27% | 18 | 89 | 54.69% |
| WAL240426C00066000 | 2024-04-17 9:32AM EDT | 66.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 10 | 21 | 52.73% |
| WAL240426C00067000 | 2024-04-04 11:03AM EDT | 67.00 | 1.19 | 0.00 | 0.55 | 0.00 | - | 1 | 5 | 81.25% |
| WAL240426C00068000 | 2024-04-05 1:17PM EDT | 68.00 | 0.55 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 62.11% |
| WAL240426C00069000 | 2024-03-28 11:36AM EDT | 69.00 | 1.45 | 0.00 | 0.55 | 0.00 | - | 2 | 119 | 92.48% |
| WAL240426C00070000 | 2024-04-01 9:49AM EDT | 70.00 | 0.80 | 0.00 | 0.10 | 0.00 | - | 1 | 240 | 70.70% |
| WAL240426C00071000 | 2024-04-10 10:21AM EDT | 71.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 188 | 80.08% |
| WAL240426C00074000 | 2024-04-01 12:26PM EDT | 74.00 | 0.25 | 0.00 | 1.15 | 0.00 | - | - | 1 | 140.63% |
| WAL240426C00075000 | 2024-04-04 11:24AM EDT | 75.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 76 | 76 | 140.63% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WAL240426P00035000 | 2024-03-12 9:30AM EDT | 35.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 50 | 50.00% |
| WAL240426P00040000 | 2024-03-22 3:54PM EDT | 40.00 | 0.19 | 0.00 | 1.15 | 0.00 | - | 15 | 15 | 198.44% |
| WAL240426P00045000 | 2024-04-18 1:40PM EDT | 45.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 24 | 59 | 78.91% |
| WAL240426P00048000 | 2024-04-19 9:52AM EDT | 48.00 | 0.05 | 0.00 | 0.55 | -0.10 | -66.67% | 4 | 2,419 | 95.12% |
| WAL240426P00049000 | 2024-04-19 3:42PM EDT | 49.00 | 0.02 | 0.00 | 0.05 | -0.23 | -92.00% | 7 | 2,258 | 54.30% |
| WAL240426P00050000 | 2024-04-19 9:46AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | -0.28 | -84.85% | 7 | 3,501 | 53.91% |
| WAL240426P00051000 | 2024-04-18 1:54PM EDT | 51.00 | 0.15 | 0.00 | 0.15 | -0.55 | -78.57% | 3 | 59 | 51.37% |
| WAL240426P00052000 | 2024-04-19 10:25AM EDT | 52.00 | 0.20 | 0.05 | 0.15 | -0.50 | -71.43% | 20 | 79 | 51.95% |
| WAL240426P00053000 | 2024-04-19 2:38PM EDT | 53.00 | 0.14 | 0.10 | 0.20 | -0.86 | -86.00% | 126 | 44 | 47.85% |
| WAL240426P00054000 | 2024-04-19 2:37PM EDT | 54.00 | 0.45 | 0.20 | 0.35 | -0.85 | -65.38% | 104 | 27 | 47.85% |
| WAL240426P00055000 | 2024-04-19 3:54PM EDT | 55.00 | 0.60 | 0.40 | 0.60 | -1.13 | -65.32% | 204 | 174 | 48.93% |
| WAL240426P00056000 | 2024-04-19 3:40PM EDT | 56.00 | 1.02 | 0.65 | 0.80 | -1.43 | -58.37% | 42 | 33 | 44.82% |
| WAL240426P00057000 | 2024-04-19 3:38PM EDT | 57.00 | 1.45 | 1.05 | 1.20 | -1.25 | -46.30% | 46 | 95 | 44.58% |
| WAL240426P00058000 | 2024-04-19 3:42PM EDT | 58.00 | 2.20 | 1.50 | 1.80 | -1.10 | -33.33% | 39 | 79 | 47.17% |
| WAL240426P00059000 | 2024-04-19 2:29PM EDT | 59.00 | 2.05 | 2.15 | 2.45 | -2.12 | -50.84% | 60 | 84 | 48.10% |
| WAL240426P00060000 | 2024-04-19 2:59PM EDT | 60.00 | 3.00 | 1.95 | 4.00 | -1.66 | -35.62% | 90 | 35 | 77.59% |
| WAL240426P00061000 | 2024-04-19 2:47PM EDT | 61.00 | 4.10 | 3.50 | 4.40 | -0.85 | -17.17% | 1 | 10 | 66.41% |
| WAL240426P00062000 | 2024-04-19 1:25PM EDT | 62.00 | 3.60 | 2.60 | 6.50 | -3.13 | -46.51% | 18 | 21 | 115.14% |
| WAL240426P00063000 | 2024-04-09 11:21AM EDT | 63.00 | 3.60 | 3.70 | 6.80 | 0.00 | - | 23 | 23 | 99.41% |
| WAL240426P00064000 | 2024-04-04 11:47AM EDT | 64.00 | 4.00 | 4.90 | 8.30 | 0.00 | - | 3 | 3 | 126.56% |
| WAL240426P00065000 | 2024-04-11 10:39AM EDT | 65.00 | 8.23 | 6.20 | 9.70 | 0.00 | - | 1 | 2 | 76.66% |
| WAL240426P00067000 | 2024-03-07 3:15PM EDT | 67.00 | 8.70 | 7.40 | 8.10 | 0.00 | - | - | 3 | 0.00% |
| WAL240426P00072000 | 2024-04-11 9:30AM EDT | 72.00 | 14.80 | 13.00 | 16.50 | 0.00 | - | - | 0 | 99.80% |
| WAL240426P00080000 | 2024-04-03 10:23AM EDT | 80.00 | 19.00 | 21.00 | 25.00 | 0.00 | - | 4 | 4 | 159.77% |
© 2024 Yahoo. All rights reserved.