Western Alliance Bancorporation (WAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WAL240621C00027500 | 2024-02-15 12:10PM EDT | 27.50 | 35.10 | 29.10 | 33.00 | 0.00 | - | 1 | 1 | 0.00% |
| WAL240621C00030000 | 2024-04-22 10:32AM EDT | 30.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WAL240621C00035000 | 2024-02-28 3:04PM EDT | 35.00 | 23.85 | 28.40 | 31.40 | 0.00 | - | 10 | 3 | 230.66% |
| WAL240621C00040000 | 2024-05-06 2:06PM EDT | 40.00 | 23.60 | 21.50 | 25.50 | 0.00 | - | 2 | 0 | 128.13% |
| WAL240621C00042500 | 2024-05-14 10:21AM EDT | 42.50 | 21.29 | 18.70 | 23.00 | 0.00 | - | 1 | 0 | 104.49% |
| WAL240621C00045000 | 2024-05-29 1:39PM EDT | 45.00 | 16.54 | 16.50 | 20.50 | 0.00 | - | 1 | 151 | 100.49% |
| WAL240621C00047500 | 2024-05-10 9:55AM EDT | 47.50 | 16.52 | 13.90 | 18.00 | 0.00 | - | 50 | 0 | 85.06% |
| WAL240621C00050000 | 2024-05-06 2:02PM EDT | 50.00 | 13.51 | 11.60 | 15.50 | 0.00 | - | 10 | 183 | 77.05% |
| WAL240621C00052500 | 2024-05-09 10:35AM EDT | 52.50 | 11.10 | 9.20 | 12.70 | 0.00 | - | 4 | 519 | 60.74% |
| WAL240621C00055000 | 2024-05-17 1:35PM EDT | 55.00 | 10.60 | 6.80 | 10.60 | 0.00 | - | 2 | 230 | 56.89% |
| WAL240621C00057000 | 2024-05-24 9:57AM EDT | 57.00 | 6.40 | 5.90 | 8.50 | 0.00 | - | 1 | 1 | 58.59% |
| WAL240621C00057500 | 2024-05-31 10:50AM EDT | 57.50 | 5.80 | 4.10 | 6.70 | +0.10 | +1.75% | 15 | 447 | 55.62% |
| WAL240621C00058000 | 2024-05-31 10:45AM EDT | 58.00 | 5.40 | 5.50 | 7.70 | -0.20 | -3.57% | 4 | 8 | 61.04% |
| WAL240621C00060000 | 2024-05-29 3:42PM EDT | 60.00 | 3.40 | 4.10 | 6.40 | 0.00 | - | 4 | 554 | 60.03% |
| WAL240621C00061000 | 2024-05-29 12:47PM EDT | 61.00 | 2.48 | 3.50 | 3.70 | 0.00 | - | - | 1 | 43.12% |
| WAL240621C00062000 | 2024-05-29 2:43PM EDT | 62.00 | 2.30 | 2.85 | 3.10 | 0.00 | - | 21 | 32 | 42.68% |
| WAL240621C00062500 | 2024-05-24 3:40PM EDT | 62.50 | 2.55 | 2.60 | 2.75 | 0.00 | - | 12 | 298 | 41.24% |
| WAL240621C00063000 | 2024-05-31 2:24PM EDT | 63.00 | 2.30 | 2.35 | 2.50 | 0.00 | - | 12 | 45 | 41.21% |
| WAL240621C00064000 | 2024-05-28 1:57PM EDT | 64.00 | 1.70 | 1.80 | 2.00 | 0.00 | - | 11 | 30 | 40.41% |
| WAL240621C00065000 | 2024-05-30 11:42AM EDT | 65.00 | 1.50 | 1.45 | 1.60 | 0.00 | - | 2 | 894 | 40.19% |
| WAL240621C00066000 | 2024-05-31 3:40PM EDT | 66.00 | 1.23 | 1.05 | 1.40 | -0.77 | -38.50% | 4 | 81 | 42.48% |
| WAL240621C00067000 | 2024-05-28 9:39AM EDT | 67.00 | 0.90 | 0.85 | 1.00 | 0.00 | - | 4 | 4 | 40.19% |
| WAL240621C00067500 | 2024-05-31 1:33PM EDT | 67.50 | 0.80 | 0.75 | 0.90 | +0.30 | +60.00% | 5 | 278 | 40.58% |
| WAL240621C00069000 | 2024-05-28 10:26AM EDT | 69.00 | 0.40 | 0.45 | 0.65 | 0.00 | - | 1 | 5 | 41.55% |
| WAL240621C00070000 | 2024-05-31 1:18PM EDT | 70.00 | 0.30 | 0.30 | 0.50 | -0.12 | -28.57% | 2 | 645 | 41.60% |
| WAL240621C00071000 | 2024-05-21 3:55PM EDT | 71.00 | 0.62 | 0.30 | 0.40 | 0.00 | - | - | 1 | 42.24% |
| WAL240621C00072500 | 2024-05-31 12:22PM EDT | 72.50 | 0.20 | 0.15 | 0.30 | -0.40 | -66.67% | 662 | 465 | 43.75% |
| WAL240621C00074000 | 2024-05-22 11:07AM EDT | 74.00 | 0.27 | 0.00 | 0.25 | 0.00 | - | - | 1 | 46.19% |
| WAL240621C00075000 | 2024-05-22 12:55PM EDT | 75.00 | 0.24 | 0.05 | 0.20 | 0.00 | - | 1 | 471 | 46.68% |
| WAL240621C00077500 | 2024-04-10 12:52PM EDT | 77.50 | 0.48 | 0.10 | 0.20 | 0.00 | - | 1 | 134 | 50.39% |
| WAL240621C00080000 | 2024-04-30 9:30AM EDT | 80.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 151 | 25.00% |
| WAL240621C00085000 | 2024-05-07 10:21AM EDT | 85.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 287 | 60.35% |
| WAL240621C00090000 | 2024-04-30 9:30AM EDT | 90.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| WAL240621C00095000 | 2024-02-09 4:38PM EDT | 95.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 1 | 91 | 87.11% |
| WAL240621C00100000 | 2024-01-31 11:02AM EDT | 100.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WAL240621P00020000 | 2024-03-11 2:23PM EDT | 20.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 13 | 310.94% |
| WAL240621P00022500 | 2024-03-11 10:29AM EDT | 22.50 | 0.13 | 0.00 | 0.25 | 0.00 | - | 35 | 101 | 206.64% |
| WAL240621P00025000 | 2024-03-08 1:34PM EDT | 25.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 225.78% |
| WAL240621P00027500 | 2024-04-16 9:35AM EDT | 27.50 | 0.10 | 0.00 | 1.00 | 0.00 | - | 5 | 3 | 217.19% |
| WAL240621P00030000 | 2024-05-03 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 23 | 222 | 134.38% |
| WAL240621P00032500 | 2024-02-16 1:27PM EDT | 32.50 | 0.60 | 0.20 | 0.45 | 0.00 | - | 1 | 9 | 163.09% |
| WAL240621P00035000 | 2024-04-10 9:37AM EDT | 35.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 320 | 50.00% |
| WAL240621P00037500 | 2024-05-07 10:37AM EDT | 37.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 199 | 102.73% |
| WAL240621P00040000 | 2024-05-09 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 4 | 791 | 123.63% |
| WAL240621P00042500 | 2024-05-09 10:00AM EDT | 42.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 571 | 443 | 80.47% |
| WAL240621P00045000 | 2024-05-22 10:08AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 449 | 60.16% |
| WAL240621P00047500 | 2024-05-28 11:40AM EDT | 47.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 165 | 60.16% |
| WAL240621P00050000 | 2024-05-30 1:54PM EDT | 50.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 50 | 691 | 53.32% |
| WAL240621P00052500 | 2024-05-29 1:38PM EDT | 52.50 | 0.25 | 0.10 | 0.20 | 0.00 | - | 2 | 305 | 50.49% |
| WAL240621P00053000 | 2024-05-28 10:21AM EDT | 53.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 2 | 48.44% |
| WAL240621P00054000 | 2024-05-28 12:33PM EDT | 54.00 | 0.19 | 0.15 | 0.25 | 0.00 | - | 1 | 1 | 46.68% |
| WAL240621P00055000 | 2024-05-31 11:00AM EDT | 55.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 299 | 438 | 44.48% |
| WAL240621P00056000 | 2024-05-28 1:59PM EDT | 56.00 | 0.32 | 0.25 | 0.40 | 0.00 | - | 5 | 5 | 43.56% |
| WAL240621P00057000 | 2024-05-29 3:52PM EDT | 57.00 | 0.75 | 0.40 | 0.50 | 0.00 | - | 1 | 6 | 41.90% |
| WAL240621P00057500 | 2024-05-29 1:09PM EDT | 57.50 | 0.60 | 0.45 | 0.70 | -0.48 | -44.44% | 38 | 574 | 44.68% |
| WAL240621P00058000 | 2024-05-29 3:50PM EDT | 58.00 | 1.00 | 0.50 | 0.65 | 0.00 | - | 1 | 11 | 40.77% |
| WAL240621P00059000 | 2024-05-31 11:37AM EDT | 59.00 | 0.90 | 0.75 | 0.85 | -0.59 | -39.60% | 1 | 126 | 39.97% |
| WAL240621P00060000 | 2024-05-31 3:16PM EDT | 60.00 | 1.13 | 1.00 | 1.10 | -0.24 | -17.52% | 21 | 764 | 39.19% |
| WAL240621P00061000 | 2024-05-31 11:13AM EDT | 61.00 | 1.50 | 1.30 | 1.45 | -0.20 | -11.76% | 1 | 23 | 39.21% |
| WAL240621P00062000 | 2024-05-24 3:35PM EDT | 62.00 | 2.00 | 1.65 | 1.80 | 0.00 | - | 12 | 12 | 38.09% |
| WAL240621P00062500 | 2024-05-29 11:47AM EDT | 62.50 | 3.25 | 1.85 | 2.05 | 0.00 | - | 7 | 242 | 38.40% |
| WAL240621P00063000 | 2024-05-31 11:23AM EDT | 63.00 | 2.35 | 2.10 | 2.25 | -0.05 | -2.08% | 6 | 56 | 37.57% |
| WAL240621P00064000 | 2024-05-23 3:06PM EDT | 64.00 | 3.20 | 2.60 | 2.80 | 0.00 | - | - | 55 | 37.57% |
| WAL240621P00065000 | 2024-05-29 11:33AM EDT | 65.00 | 4.70 | 3.20 | 3.40 | 0.00 | - | 3 | 98 | 37.26% |
| WAL240621P00066000 | 2024-05-31 1:30PM EDT | 66.00 | 4.20 | 3.80 | 4.10 | -1.40 | -25.00% | 1 | 11 | 37.60% |
| WAL240621P00067000 | 2024-05-28 11:17AM EDT | 67.00 | 4.70 | 2.80 | 5.50 | 0.00 | - | 4 | 4 | 50.24% |
| WAL240621P00067500 | 2024-05-29 12:19PM EDT | 67.50 | 6.80 | 4.00 | 7.00 | 0.00 | - | 4 | 47 | 70.70% |
| WAL240621P00070000 | 2024-05-23 1:29PM EDT | 70.00 | 7.10 | 6.20 | 8.60 | 0.00 | - | 90 | 142 | 66.65% |
| WAL240621P00072500 | 2024-04-08 3:32PM EDT | 72.50 | 12.60 | 9.80 | 10.40 | 0.00 | - | 1 | 75 | 54.20% |
| WAL240621P00075000 | 2024-02-21 3:20PM EDT | 75.00 | 16.70 | 12.00 | 15.00 | 0.00 | - | 60 | 64 | 85.01% |
| WAL240621P00085000 | 2024-01-08 2:16PM EDT | 85.00 | 22.40 | 27.40 | 27.90 | 0.00 | - | - | 10 | 201.22% |
© 2024 Yahoo. All rights reserved.