Western Alliance Bancorporation (WAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:03AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WAL240510C00049000 | 2024-05-03 3:36PM EDT | 49.00 | 12.30 | 13.70 | 15.50 | 0.00 | - | 8 | 8 | 173.83% |
| WAL240510C00050000 | 2024-05-06 11:19AM EDT | 50.00 | 13.50 | 12.10 | 14.50 | 0.00 | - | 7 | 0 | 116.41% |
| WAL240510C00051000 | 2024-05-06 12:13PM EDT | 51.00 | 12.30 | 11.40 | 13.30 | 0.00 | - | 19 | 7 | 118.75% |
| WAL240510C00052000 | 2024-05-06 11:41AM EDT | 52.00 | 11.40 | 11.00 | 11.50 | 0.00 | - | 43 | 25 | 82.81% |
| WAL240510C00053000 | 2024-05-06 12:16PM EDT | 53.00 | 10.40 | 9.90 | 10.30 | 0.00 | - | 25 | 24 | 91.41% |
| WAL240510C00054000 | 2024-04-01 10:38AM EDT | 54.00 | 9.90 | 4.00 | 4.30 | 0.00 | - | - | 3 | 0.00% |
| WAL240510C00055000 | 2024-04-19 12:29PM EDT | 55.00 | 3.80 | 8.00 | 9.40 | 0.00 | - | 1 | 7 | 117.87% |
| WAL240510C00056000 | 2024-05-01 1:22PM EDT | 56.00 | 2.75 | 5.30 | 9.10 | 0.00 | - | 35 | 52 | 185.74% |
| WAL240510C00057000 | 2024-05-06 11:09AM EDT | 57.00 | 6.40 | 5.90 | 7.00 | 0.00 | - | 3 | 287 | 76.37% |
| WAL240510C00058000 | 2024-05-02 3:17PM EDT | 58.00 | 2.15 | 4.80 | 5.30 | 0.00 | - | 300 | 234 | 50.78% |
| WAL240510C00059000 | 2024-05-02 3:29PM EDT | 59.00 | 1.60 | 3.90 | 4.60 | 0.00 | - | 225 | 140 | 67.29% |
| WAL240510C00060000 | 2024-05-07 10:17AM EDT | 60.00 | 3.04 | 3.00 | 3.40 | +0.14 | +4.83% | 74 | 162 | 43.16% |
| WAL240510C00061000 | 2024-05-07 9:57AM EDT | 61.00 | 2.20 | 2.20 | 2.65 | +0.64 | +41.03% | 5 | 548 | 47.27% |
| WAL240510C00062000 | 2024-05-06 3:39PM EDT | 62.00 | 1.40 | 1.50 | 1.65 | 0.00 | - | 22 | 437 | 34.57% |
| WAL240510C00063000 | 2024-05-07 10:43AM EDT | 63.00 | 0.90 | 0.90 | 1.05 | -0.03 | -3.23% | 19 | 234 | 35.30% |
| WAL240510C00064000 | 2024-05-06 1:43PM EDT | 64.00 | 0.68 | 0.50 | 0.65 | 0.00 | - | 422 | 426 | 37.21% |
| WAL240510C00065000 | 2024-05-06 3:34PM EDT | 65.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 295 | 469 | 37.11% |
| WAL240510C00066000 | 2024-05-07 10:22AM EDT | 66.00 | 0.11 | 0.10 | 0.20 | -0.14 | -56.00% | 4 | 275 | 39.06% |
| WAL240510C00067000 | 2024-05-06 11:29AM EDT | 67.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 3 | 160 | 39.65% |
| WAL240510C00068000 | 2024-04-23 1:08PM EDT | 68.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 47.07% |
| WAL240510C00069000 | 2024-04-04 11:06AM EDT | 69.00 | 1.25 | 0.00 | 1.30 | 0.00 | - | 3 | 3 | 93.07% |
| WAL240510C00070000 | 2024-04-10 2:47PM EDT | 70.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | - | 1 | 53.13% |
| WAL240510C00071000 | 2024-04-11 10:01AM EDT | 71.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | - | 9 | 70.70% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WAL240510P00047000 | 2024-04-19 2:55PM EDT | 47.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 4 | 4 | 156.64% |
| WAL240510P00049000 | 2024-04-22 10:49AM EDT | 49.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 107.81% |
| WAL240510P00051000 | 2024-05-01 1:14PM EDT | 51.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 26 | 102.34% |
| WAL240510P00052000 | 2024-05-01 9:52AM EDT | 52.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 4 | 20 | 110.55% |
| WAL240510P00053000 | 2024-04-30 2:48PM EDT | 53.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 2 | 165 | 77.34% |
| WAL240510P00054000 | 2024-05-06 10:13AM EDT | 54.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 230 | 70.31% |
| WAL240510P00055000 | 2024-05-03 3:08PM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 21 | 284 | 63.28% |
| WAL240510P00056000 | 2024-05-06 1:05PM EDT | 56.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 21 | 83 | 56.25% |
| WAL240510P00057000 | 2024-05-03 3:52PM EDT | 57.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 120 | 620 | 55.08% |
| WAL240510P00058000 | 2024-05-03 9:57AM EDT | 58.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 101 | 394 | 54.69% |
| WAL240510P00059000 | 2024-05-07 10:00AM EDT | 59.00 | 0.07 | 0.00 | 0.10 | -0.08 | -53.33% | 58 | 403 | 46.09% |
| WAL240510P00060000 | 2024-05-06 1:43PM EDT | 60.00 | 0.16 | 0.05 | 0.15 | 0.00 | - | 22 | 781 | 41.60% |
| WAL240510P00061000 | 2024-05-07 10:12AM EDT | 61.00 | 0.20 | 0.15 | 0.25 | -0.15 | -42.86% | 115 | 281 | 38.18% |
| WAL240510P00062000 | 2024-05-07 10:15AM EDT | 62.00 | 0.50 | 0.35 | 0.45 | +0.05 | +11.11% | 2 | 188 | 35.94% |
| WAL240510P00063000 | 2024-05-06 3:34PM EDT | 63.00 | 1.00 | 0.75 | 0.90 | -0.20 | -16.67% | 17 | 43 | 38.38% |
| WAL240510P00064000 | 2024-05-07 9:40AM EDT | 64.00 | 1.45 | 1.30 | 1.45 | 0.00 | - | 6 | 99 | 38.38% |
| WAL240510P00065000 | 2024-05-07 10:20AM EDT | 65.00 | 2.35 | 2.00 | 2.25 | -0.45 | -16.07% | 23 | 46 | 43.16% |
| WAL240510P00066000 | 2024-04-26 12:58PM EDT | 66.00 | 7.30 | 2.65 | 3.10 | 0.00 | - | 1 | 11 | 46.68% |
| WAL240510P00067000 | 2024-04-25 2:47PM EDT | 67.00 | 8.60 | 3.70 | 4.10 | 0.00 | - | 1 | 4 | 56.25% |
| WAL240510P00068000 | 2024-04-15 10:31AM EDT | 68.00 | 12.20 | 4.60 | 5.20 | 0.00 | - | 2 | 6 | 50.20% |
| WAL240510P00069000 | 2024-04-02 11:51AM EDT | 69.00 | 8.60 | 8.50 | 11.00 | 0.00 | - | - | 3 | 234.67% |
| WAL240510P00070000 | 2024-04-16 9:40AM EDT | 70.00 | 14.30 | 5.20 | 7.20 | 0.00 | - | 1 | 0 | 88.87% |
| WAL240510P00071000 | 2024-04-25 1:39PM EDT | 71.00 | 12.40 | 7.70 | 8.20 | 0.00 | - | 5 | 0 | 76.76% |
| WAL240510P00072000 | 2024-04-01 11:23AM EDT | 72.00 | 10.20 | 14.00 | 15.60 | 0.00 | - | - | 14 | 349.37% |
| WAL240510P00073000 | 2024-04-22 12:18PM EDT | 73.00 | 14.90 | 9.60 | 10.10 | 0.00 | - | - | 9 | 76.56% |
| WAL240510P00074000 | 2024-04-15 10:31AM EDT | 74.00 | 18.00 | 10.10 | 11.10 | 0.00 | - | 1 | 2 | 111.72% |
© 2024 Yahoo. All rights reserved.