Western Alliance Bancorporation (WAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WAL250117C00002500 | 2024-02-14 4:35PM EDT | 2.50 | 57.40 | 53.00 | 57.50 | 0.00 | - | 4 | 0 | 0.00% |
| WAL250117C00007500 | 2023-12-07 10:51AM EDT | 7.50 | 47.00 | 54.60 | 57.30 | 0.00 | - | 1 | 0 | 156.64% |
| WAL250117C00010000 | 2023-12-13 3:11PM EDT | 10.00 | 47.60 | 51.40 | 52.80 | 0.00 | - | 1 | 11 | 0.00% |
| WAL250117C00012500 | 2024-01-22 2:01PM EDT | 12.50 | 52.65 | 43.80 | 48.20 | 0.00 | - | 5 | 0 | 0.00% |
| WAL250117C00015000 | 2023-07-14 3:38PM EDT | 15.00 | 25.50 | 35.20 | 37.80 | 0.00 | - | 1 | 5 | 0.00% |
| WAL250117C00017500 | 2023-11-14 10:31AM EDT | 17.50 | 28.50 | 44.00 | 46.80 | 0.00 | - | 1 | 2 | 121.34% |
| WAL250117C00020000 | 2024-02-07 1:58PM EDT | 20.00 | 37.90 | 39.00 | 42.10 | 0.00 | - | 2 | 26 | 0.00% |
| WAL250117C00022500 | 2024-04-19 1:21PM EDT | 22.50 | 36.46 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| WAL250117C00025000 | 2024-01-22 2:01PM EDT | 25.00 | 40.75 | 34.10 | 35.10 | 0.00 | - | 10 | 19 | 0.00% |
| WAL250117C00027500 | 2023-07-24 3:45PM EDT | 27.50 | 24.50 | 23.30 | 24.80 | 0.00 | - | 5 | 9 | 0.00% |
| WAL250117C00030000 | 2024-05-14 1:08PM EDT | 30.00 | 33.85 | 31.50 | 36.00 | 0.00 | - | 3 | 423 | 64.45% |
| WAL250117C00032500 | 2024-03-28 11:13AM EDT | 32.50 | 33.00 | 25.70 | 28.40 | 0.00 | - | 6 | 82 | 0.00% |
| WAL250117C00035000 | 2024-04-11 10:14AM EDT | 35.00 | 24.20 | 28.20 | 31.10 | 0.00 | - | 6 | 708 | 66.38% |
| WAL250117C00037500 | 2024-05-13 10:57AM EDT | 37.50 | 27.74 | 24.60 | 29.40 | 0.00 | - | 1 | 1,187 | 58.37% |
| WAL250117C00040000 | 2024-04-01 3:33PM EDT | 40.00 | 25.20 | 20.20 | 22.80 | 0.00 | - | 37 | 800 | 0.00% |
| WAL250117C00042500 | 2024-05-29 11:25AM EDT | 42.50 | 20.80 | 20.90 | 25.00 | 0.00 | - | 1 | 1,270 | 56.67% |
| WAL250117C00045000 | 2024-05-20 11:19AM EDT | 45.00 | 22.95 | 18.60 | 21.70 | 0.00 | - | 1 | 1,714 | 61.01% |
| WAL250117C00047500 | 2024-05-29 11:32AM EDT | 47.50 | 16.90 | 16.20 | 19.70 | 0.00 | - | 1 | 115 | 58.42% |
| WAL250117C00050000 | 2024-05-31 10:12AM EDT | 50.00 | 16.50 | 15.90 | 16.90 | +1.40 | +9.27% | 31 | 338 | 50.22% |
| WAL250117C00052500 | 2024-05-31 11:27AM EDT | 52.50 | 15.00 | 14.60 | 16.30 | +1.80 | +13.64% | 2 | 455 | 50.92% |
| WAL250117C00055000 | 2024-05-29 12:01PM EDT | 55.00 | 11.60 | 13.10 | 13.50 | 0.00 | - | 4 | 538 | 47.95% |
| WAL250117C00057500 | 2024-05-22 1:58PM EDT | 57.50 | 13.00 | 10.00 | 14.20 | 0.00 | - | 15 | 113 | 59.23% |
| WAL250117C00060000 | 2024-05-29 11:18AM EDT | 60.00 | 9.10 | 9.90 | 12.10 | 0.00 | - | 1 | 235 | 54.29% |
| WAL250117C00062500 | 2024-05-23 3:45PM EDT | 62.50 | 8.80 | 8.70 | 10.90 | 0.00 | - | 31 | 268 | 53.77% |
| WAL250117C00065000 | 2024-05-31 2:40PM EDT | 65.00 | 7.80 | 7.70 | 8.50 | -0.50 | -6.02% | 3 | 230 | 46.79% |
| WAL250117C00067500 | 2024-05-31 10:35AM EDT | 67.50 | 6.70 | 6.60 | 7.00 | -0.30 | -4.29% | 15 | 103 | 43.97% |
| WAL250117C00070000 | 2024-05-24 9:51AM EDT | 70.00 | 5.59 | 5.70 | 6.10 | 0.00 | - | 10 | 138 | 43.68% |
| WAL250117C00072500 | 2024-05-31 11:03AM EDT | 72.50 | 5.10 | 4.60 | 5.60 | +0.18 | +3.66% | 16 | 245 | 44.95% |
| WAL250117C00075000 | 2024-05-28 3:10PM EDT | 75.00 | 4.05 | 4.20 | 4.50 | 0.00 | - | 25 | 397 | 42.69% |
| WAL250117C00077500 | 2024-05-28 3:12PM EDT | 77.50 | 3.50 | 3.60 | 3.90 | 0.00 | - | 25 | 30 | 42.59% |
| WAL250117C00080000 | 2024-05-30 3:45PM EDT | 80.00 | 3.00 | 2.65 | 3.70 | 0.00 | - | 11 | 237 | 44.36% |
| WAL250117C00085000 | 2024-05-23 3:28PM EDT | 85.00 | 2.25 | 2.20 | 2.45 | 0.00 | - | 2 | 22 | 41.94% |
| WAL250117C00090000 | 2024-02-06 4:27PM EDT | 90.00 | 2.15 | 2.25 | 3.40 | 0.00 | - | 2 | 23 | 52.52% |
| WAL250117C00095000 | 2024-05-17 12:03PM EDT | 95.00 | 1.50 | 1.05 | 1.30 | 0.00 | - | 1 | 3 | 41.49% |
| WAL250117C00100000 | 2024-05-08 2:03PM EDT | 100.00 | 0.70 | 0.70 | 0.95 | 0.00 | - | 2 | 168 | 41.43% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WAL250117P00002500 | 2024-02-22 10:36AM EDT | 2.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 230 | 248.83% |
| WAL250117P00005000 | 2024-04-29 2:11PM EDT | 5.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 2 | 71 | 152.73% |
| WAL250117P00007500 | 2024-03-18 9:48AM EDT | 7.50 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 17 | 130.47% |
| WAL250117P00010000 | 2024-04-29 10:15AM EDT | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 338 | 96.48% |
| WAL250117P00012500 | 2024-01-02 1:33PM EDT | 12.50 | 0.35 | 0.10 | 1.45 | 0.00 | - | 1 | 13 | 134.62% |
| WAL250117P00015000 | 2024-05-09 3:55PM EDT | 15.00 | 0.05 | 0.05 | 0.55 | 0.00 | - | 2 | 246 | 98.54% |
| WAL250117P00017500 | 2024-02-06 4:18PM EDT | 17.50 | 0.85 | 0.10 | 0.95 | 0.00 | - | 5 | 6 | 98.49% |
| WAL250117P00020000 | 2024-05-09 9:30AM EDT | 20.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 8 | 70.90% |
| WAL250117P00022500 | 2024-02-01 2:20PM EDT | 22.50 | 1.15 | 0.35 | 1.05 | 0.00 | - | 55 | 56 | 85.60% |
| WAL250117P00025000 | 2024-04-10 3:51PM EDT | 25.00 | 0.62 | 0.05 | 0.75 | 0.00 | - | 1 | 27 | 68.95% |
| WAL250117P00027500 | 2024-04-15 2:44PM EDT | 27.50 | 0.95 | 0.10 | 0.70 | 0.00 | - | 1 | 78 | 62.50% |
| WAL250117P00030000 | 2024-04-04 9:55AM EDT | 30.00 | 0.87 | 0.20 | 0.85 | 0.00 | - | 2 | 239 | 60.01% |
| WAL250117P00032500 | 2024-03-22 3:02PM EDT | 32.50 | 1.25 | 1.05 | 2.50 | 0.00 | - | 3 | 7 | 75.15% |
| WAL250117P00035000 | 2024-03-15 9:30AM EDT | 35.00 | 2.25 | 1.45 | 2.00 | 0.00 | - | 3 | 22 | 67.75% |
| WAL250117P00037500 | 2024-05-29 12:39PM EDT | 37.50 | 0.95 | 0.70 | 1.00 | 0.00 | - | 89 | 164 | 52.12% |
| WAL250117P00040000 | 2024-05-31 11:23AM EDT | 40.00 | 1.10 | 0.95 | 1.15 | -0.20 | -15.38% | 40 | 386 | 48.88% |
| WAL250117P00042500 | 2024-05-29 9:41AM EDT | 42.50 | 1.50 | 0.90 | 1.80 | 0.00 | - | 10 | 654 | 50.78% |
| WAL250117P00045000 | 2024-05-17 10:00AM EDT | 45.00 | 1.55 | 1.55 | 1.85 | 0.00 | - | 3 | 851 | 45.87% |
| WAL250117P00047500 | 2024-05-29 11:11AM EDT | 47.50 | 2.55 | 2.00 | 2.30 | 0.00 | - | 2 | 184 | 44.42% |
| WAL250117P00050000 | 2024-05-24 3:59PM EDT | 50.00 | 2.60 | 2.60 | 2.85 | 0.00 | - | 1 | 589 | 43.15% |
| WAL250117P00052500 | 2024-05-20 9:46AM EDT | 52.50 | 3.10 | 3.00 | 4.00 | 0.00 | - | 32 | 110 | 45.18% |
| WAL250117P00055000 | 2024-05-28 11:43AM EDT | 55.00 | 4.10 | 4.00 | 4.30 | 0.00 | - | 3 | 196 | 41.13% |
| WAL250117P00057500 | 2024-05-15 9:34AM EDT | 57.50 | 4.61 | 4.90 | 5.20 | 0.00 | - | 1 | 291 | 40.20% |
| WAL250117P00060000 | 2024-05-15 1:09PM EDT | 60.00 | 5.90 | 5.90 | 6.40 | 0.00 | - | 3 | 270 | 40.25% |
| WAL250117P00062500 | 2024-05-31 10:39AM EDT | 62.50 | 7.50 | 7.10 | 7.40 | +0.40 | +5.63% | 3 | 189 | 38.62% |
| WAL250117P00065000 | 2024-05-15 1:23PM EDT | 65.00 | 8.20 | 8.30 | 8.70 | 0.00 | - | 70 | 294 | 37.93% |
| WAL250117P00067500 | 2024-05-15 12:18PM EDT | 67.50 | 9.30 | 9.50 | 10.50 | 0.00 | - | 14 | 102 | 39.14% |
| WAL250117P00070000 | 2024-04-09 2:42PM EDT | 70.00 | 14.90 | 11.10 | 11.70 | 0.00 | - | 10 | 125 | 36.74% |
| WAL250117P00072500 | 2024-05-31 11:53AM EDT | 72.50 | 13.20 | 12.10 | 15.00 | -3.80 | -22.35% | 1 | 34 | 44.62% |
| WAL250117P00077500 | 2024-04-18 11:38AM EDT | 77.50 | 23.10 | 14.70 | 17.80 | 0.00 | - | - | 1 | 39.43% |
| WAL250117P00080000 | 2024-01-12 4:46PM EDT | 80.00 | 21.10 | 20.80 | 22.90 | 0.00 | - | - | 4 | 50.89% |
© 2024 Yahoo. All rights reserved.