Western Alliance Bancorporation (WAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WAL240607C00052000 | 2024-05-30 3:56PM EDT | 52.00 | 10.30 | 9.70 | 13.50 | 0.00 | - | 24 | 21 | 119.34% |
| WAL240607C00053000 | 2024-05-30 2:00PM EDT | 53.00 | 9.90 | 8.60 | 12.30 | +0.40 | +4.21% | 12 | 31 | 101.17% |
| WAL240607C00056000 | 2024-04-29 9:42AM EDT | 56.00 | 4.60 | 5.20 | 5.80 | 0.00 | - | - | 1 | 0.00% |
| WAL240607C00057000 | 2024-05-31 11:09AM EDT | 57.00 | 5.70 | 4.30 | 8.30 | -0.06 | -1.04% | 1 | 7 | 59.77% |
| WAL240607C00058000 | 2024-05-07 11:38AM EDT | 58.00 | 5.70 | 3.90 | 6.90 | 0.00 | - | 5 | 5 | 57.62% |
| WAL240607C00059000 | 2024-04-30 3:48PM EDT | 59.00 | 2.35 | 2.20 | 5.70 | 0.00 | - | - | 4 | 98.05% |
| WAL240607C00060000 | 2024-05-31 3:21PM EDT | 60.00 | 3.10 | 2.50 | 5.00 | +0.01 | +0.32% | 38 | 7 | 54.59% |
| WAL240607C00061000 | 2024-05-30 9:47AM EDT | 61.00 | 2.22 | 1.70 | 4.00 | 0.00 | - | 5 | 48 | 83.89% |
| WAL240607C00062000 | 2024-05-31 11:29AM EDT | 62.00 | 2.00 | 1.85 | 2.00 | +0.35 | +21.21% | 62 | 285 | 41.31% |
| WAL240607C00063000 | 2024-05-31 2:24PM EDT | 63.00 | 1.27 | 1.25 | 1.40 | +0.17 | +15.45% | 8 | 206 | 39.80% |
| WAL240607C00064000 | 2024-05-31 1:55PM EDT | 64.00 | 0.85 | 0.80 | 0.95 | -0.05 | -5.56% | 102 | 151 | 39.36% |
| WAL240607C00065000 | 2024-05-31 11:13AM EDT | 65.00 | 0.59 | 0.50 | 0.65 | +0.04 | +7.27% | 22 | 212 | 40.23% |
| WAL240607C00066000 | 2024-05-31 11:14AM EDT | 66.00 | 0.35 | 0.25 | 0.40 | -0.05 | -12.50% | 47 | 80 | 39.75% |
| WAL240607C00067000 | 2024-05-24 9:59AM EDT | 67.00 | 0.43 | 0.15 | 0.25 | 0.00 | - | 1 | 4 | 40.23% |
| WAL240607C00068000 | 2024-05-30 1:53PM EDT | 68.00 | 0.16 | 0.05 | 0.20 | 0.00 | - | 1 | 42 | 43.75% |
| WAL240607C00069000 | 2024-05-17 11:32AM EDT | 69.00 | 0.65 | 0.05 | 0.15 | 0.00 | - | 5 | 27 | 46.19% |
| WAL240607C00070000 | 2024-05-31 3:06PM EDT | 70.00 | 0.06 | 0.05 | 0.15 | -0.04 | -40.00% | 1 | 30 | 51.56% |
| WAL240607C00072000 | 2024-05-31 3:19PM EDT | 72.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 10 | 8 | 50.20% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WAL240607P00048000 | 2024-05-01 2:46PM EDT | 48.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 20 | 94.53% |
| WAL240607P00049000 | 2024-05-01 2:46PM EDT | 49.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | - | 246 | 88.28% |
| WAL240607P00050000 | 2024-05-29 12:11PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 30 | 82.42% |
| WAL240607P00051000 | 2024-05-15 9:32AM EDT | 51.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 45 | 45 | 76.17% |
| WAL240607P00053000 | 2024-05-23 9:51AM EDT | 53.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 28 | 93 | 64.06% |
| WAL240607P00054000 | 2024-05-23 9:47AM EDT | 54.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 28 | 87 | 58.20% |
| WAL240607P00055000 | 2024-05-31 3:18PM EDT | 55.00 | 0.04 | 0.00 | 0.10 | -0.13 | -76.47% | 20 | 96 | 52.34% |
| WAL240607P00056000 | 2024-05-30 1:53PM EDT | 56.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 50.20% |
| WAL240607P00057000 | 2024-05-29 12:43PM EDT | 57.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 611 | 448 | 51.17% |
| WAL240607P00058000 | 2024-05-31 1:51PM EDT | 58.00 | 0.15 | 0.05 | 0.15 | -0.30 | -66.67% | 1 | 40 | 44.34% |
| WAL240607P00059000 | 2024-05-31 1:38PM EDT | 59.00 | 0.25 | 0.15 | 0.30 | -0.05 | -16.67% | 3 | 235 | 45.90% |
| WAL240607P00060000 | 2024-05-31 12:00PM EDT | 60.00 | 0.40 | 0.25 | 0.35 | -0.56 | -58.33% | 6 | 46 | 40.04% |
| WAL240607P00061000 | 2024-05-31 3:46PM EDT | 61.00 | 0.54 | 0.45 | 0.55 | -0.31 | -36.47% | 2 | 183 | 38.67% |
| WAL240607P00062000 | 2024-05-31 1:55PM EDT | 62.00 | 0.90 | 0.75 | 0.85 | -0.85 | -48.57% | 20 | 45 | 37.65% |
| WAL240607P00063000 | 2024-05-31 10:39AM EDT | 63.00 | 1.37 | 1.15 | 1.30 | -0.33 | -19.41% | 4 | 82 | 37.79% |
| WAL240607P00064000 | 2024-05-30 2:44PM EDT | 64.00 | 2.32 | 1.70 | 1.85 | 0.00 | - | 2 | 100 | 37.31% |
| WAL240607P00065000 | 2024-05-30 12:27PM EDT | 65.00 | 2.80 | 2.20 | 3.30 | +0.08 | +2.94% | 20 | 93 | 61.52% |
| WAL240607P00066000 | 2024-05-20 2:47PM EDT | 66.00 | 2.40 | 2.75 | 4.00 | 0.00 | - | 10 | 14 | 61.87% |
| WAL240607P00067000 | 2024-05-17 10:53AM EDT | 67.00 | 2.95 | 4.00 | 4.90 | 0.00 | - | 2 | 2 | 50.59% |
© 2024 Yahoo. All rights reserved.