Western Alliance Bancorporation (WAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:15PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WAL240920C00040000 | 2024-03-08 11:52AM EDT | 40.00 | 23.60 | 19.50 | 21.60 | 0.00 | - | 3 | 3 | 72.31% |
| WAL240920C00045000 | 2024-04-17 1:39PM EDT | 45.00 | 13.90 | 19.00 | 22.90 | 0.00 | - | 2 | 9 | 114.31% |
| WAL240920C00047500 | 2024-04-22 12:41PM EDT | 47.50 | 13.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WAL240920C00050000 | 2024-04-30 11:59AM EDT | 50.00 | 10.90 | 14.30 | 14.60 | 0.00 | - | 7 | 100 | 75.66% |
| WAL240920C00052500 | 2024-06-26 2:08PM EDT | 52.50 | 9.60 | 9.60 | 9.90 | -0.70 | -6.80% | 1 | 283 | 43.87% |
| WAL240920C00055000 | 2024-06-21 11:50AM EDT | 55.00 | 6.90 | 7.80 | 8.10 | 0.00 | - | 31 | 243 | 42.75% |
| WAL240920C00057500 | 2024-06-20 2:52PM EDT | 57.50 | 6.08 | 6.20 | 6.50 | 0.00 | - | 10 | 217 | 41.82% |
| WAL240920C00060000 | 2024-06-25 3:51PM EDT | 60.00 | 5.00 | 4.80 | 5.10 | +0.70 | +16.28% | 25 | 145 | 40.96% |
| WAL240920C00062500 | 2024-06-10 1:22PM EDT | 62.50 | 3.30 | 3.60 | 3.80 | 0.00 | - | 2 | 278 | 39.23% |
| WAL240920C00065000 | 2024-06-24 11:12AM EDT | 65.00 | 3.28 | 2.75 | 2.90 | 0.00 | - | 32 | 257 | 39.21% |
| WAL240920C00067500 | 2024-06-26 2:15PM EDT | 67.50 | 2.10 | 2.05 | 2.30 | -0.40 | -16.00% | 2 | 303 | 40.33% |
| WAL240920C00070000 | 2024-06-24 10:49AM EDT | 70.00 | 1.85 | 1.50 | 1.70 | 0.00 | - | 5 | 314 | 40.06% |
| WAL240920C00072500 | 2024-06-12 9:47AM EDT | 72.50 | 1.80 | 1.05 | 1.20 | 0.00 | - | 20 | 854 | 39.38% |
| WAL240920C00075000 | 2024-06-26 9:54AM EDT | 75.00 | 0.75 | 0.75 | 0.90 | -1.30 | -63.41% | 20 | 1,560 | 39.82% |
| WAL240920C00077500 | 2024-06-10 11:27AM EDT | 77.50 | 0.60 | 0.50 | 0.65 | 0.00 | - | 1 | 889 | 39.84% |
| WAL240920C00080000 | 2024-06-25 3:31PM EDT | 80.00 | 0.45 | 0.35 | 0.45 | +0.07 | +18.42% | 11 | 311 | 39.55% |
| WAL240920C00085000 | 2024-06-03 9:35AM EDT | 85.00 | 0.65 | 0.10 | 0.35 | 0.00 | - | 1 | 95 | 43.31% |
| WAL240920C00090000 | 2024-05-17 9:30AM EDT | 90.00 | 0.60 | 0.10 | 0.35 | 0.00 | - | 1 | 3,732 | 48.73% |
| WAL240920C00095000 | 2024-04-17 3:59PM EDT | 95.00 | 0.35 | 0.30 | 0.50 | 0.00 | - | 4 | 4 | 55.18% |
| WAL240920C00100000 | 2024-04-17 3:59PM EDT | 100.00 | 0.22 | 0.15 | 0.35 | 0.00 | - | 5 | 23 | 54.98% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WAL240920P00030000 | 2024-06-26 12:07PM EDT | 30.00 | 0.09 | 0.05 | 0.10 | -0.01 | -10.00% | 20 | 368 | 66.60% |
| WAL240920P00032500 | 2024-04-26 9:30AM EDT | 32.50 | 0.30 | 0.05 | 0.25 | 0.00 | - | 5 | 137 | 66.50% |
| WAL240920P00035000 | 2024-05-30 1:54PM EDT | 35.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 100 | 549 | 59.38% |
| WAL240920P00037500 | 2024-04-30 3:25PM EDT | 37.50 | 0.58 | 0.15 | 0.35 | 0.00 | - | 54 | 73 | 58.11% |
| WAL240920P00040000 | 2024-05-01 3:57PM EDT | 40.00 | 0.80 | 0.20 | 0.40 | 0.00 | - | 2 | 49 | 53.32% |
| WAL240920P00042500 | 2024-06-10 9:36AM EDT | 42.50 | 0.55 | 0.20 | 0.45 | 0.00 | - | 1 | 6 | 51.37% |
| WAL240920P00045000 | 2024-06-25 9:30AM EDT | 45.00 | 0.40 | 0.35 | 0.55 | -0.25 | -38.46% | 11 | 136 | 47.07% |
| WAL240920P00047500 | 2024-05-13 11:56AM EDT | 47.50 | 0.97 | 0.70 | 0.85 | 0.00 | - | 1 | 388 | 46.00% |
| WAL240920P00050000 | 2024-06-24 2:21PM EDT | 50.00 | 1.10 | 1.00 | 1.10 | +0.10 | +10.00% | 1 | 1,343 | 42.63% |
| WAL240920P00052500 | 2024-05-31 10:24AM EDT | 52.50 | 1.45 | 1.50 | 1.65 | -0.20 | -12.12% | 1 | 548 | 41.99% |
| WAL240920P00055000 | 2024-06-21 3:40PM EDT | 55.00 | 2.85 | 2.15 | 2.35 | 0.00 | - | 9 | 1,019 | 41.10% |
| WAL240920P00057500 | 2024-06-26 12:53PM EDT | 57.50 | 3.10 | 3.00 | 3.20 | -0.70 | -18.42% | 2 | 260 | 39.89% |
| WAL240920P00060000 | 2024-06-26 1:59PM EDT | 60.00 | 4.20 | 4.10 | 4.30 | +0.45 | +12.00% | 1 | 298 | 39.12% |
| WAL240920P00062500 | 2024-06-26 11:45AM EDT | 62.50 | 5.50 | 5.40 | 5.60 | +0.40 | +7.84% | 11 | 196 | 38.27% |
| WAL240920P00065000 | 2024-06-10 1:16PM EDT | 65.00 | 9.10 | 7.00 | 7.20 | 0.00 | - | 10 | 104 | 38.21% |
| WAL240920P00067500 | 2024-06-18 12:11PM EDT | 67.50 | 9.70 | 8.80 | 10.90 | 0.00 | - | 2 | 63 | 55.54% |
| WAL240920P00070000 | 2024-06-10 11:11AM EDT | 70.00 | 13.00 | 10.60 | 10.90 | 0.00 | - | 1 | 58 | 37.82% |
| WAL240920P00072500 | 2024-06-05 2:52PM EDT | 72.50 | 13.60 | 12.60 | 13.90 | 0.00 | - | - | 1 | 48.15% |
| WAL240920P00075000 | 2024-04-01 11:03AM EDT | 75.00 | 14.60 | 18.10 | 19.30 | 0.00 | - | - | 2 | 75.42% |
| WAL240920P00077500 | 2024-04-05 2:07PM EDT | 77.50 | 18.70 | 16.90 | 19.50 | 0.00 | - | 6 | 6 | 63.77% |
| WAL240920P00095000 | 2024-04-10 3:29PM EDT | 95.00 | 37.70 | 29.70 | 33.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.