Western Alliance Bancorporation (WAL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WAL240503C00050000 | 2024-05-02 10:08AM EDT | 50.00 | 9.50 | 9.10 | 11.10 | +0.40 | +4.40% | 6 | 12 | 152.34% |
| WAL240503C00051000 | 2024-05-02 9:50AM EDT | 51.00 | 8.30 | 8.30 | 9.50 | +0.40 | +5.06% | 21 | 21 | 196.88% |
| WAL240503C00052000 | 2024-04-30 3:16PM EDT | 52.00 | 5.50 | 7.20 | 8.80 | 0.00 | - | 12 | 7 | 99.22% |
| WAL240503C00053000 | 2024-04-30 11:17AM EDT | 53.00 | 5.20 | 6.20 | 7.50 | 0.00 | - | 6 | 24 | 162.70% |
| WAL240503C00054000 | 2024-05-02 9:47AM EDT | 54.00 | 5.00 | 5.20 | 6.70 | -1.53 | -23.43% | 2 | 353 | 163.87% |
| WAL240503C00055000 | 2024-05-02 9:47AM EDT | 55.00 | 4.00 | 4.20 | 5.80 | -1.58 | -28.32% | 2 | 10 | 64.84% |
| WAL240503C00056000 | 2024-05-01 3:41PM EDT | 56.00 | 3.30 | 1.85 | 5.70 | 0.00 | - | 11 | 9 | 196.19% |
| WAL240503C00057000 | 2024-05-01 2:30PM EDT | 57.00 | 1.95 | 0.80 | 5.10 | 0.00 | - | 24 | 27 | 198.14% |
| WAL240503C00058000 | 2024-05-01 3:04PM EDT | 58.00 | 2.40 | 1.45 | 3.90 | 0.00 | - | 80 | 172 | 85.84% |
| WAL240503C00059000 | 2024-05-02 3:52PM EDT | 59.00 | 0.95 | 0.35 | 1.35 | +0.05 | +5.56% | 33 | 549 | 44.24% |
| WAL240503C00060000 | 2024-05-02 3:46PM EDT | 60.00 | 0.50 | 0.55 | 0.70 | +0.15 | +42.86% | 88 | 564 | 40.63% |
| WAL240503C00061000 | 2024-05-02 3:46PM EDT | 61.00 | 0.25 | 0.15 | 0.45 | 0.00 | - | 192 | 974 | 48.93% |
| WAL240503C00062000 | 2024-05-02 11:57AM EDT | 62.00 | 0.05 | 0.05 | 0.15 | -0.01 | -16.67% | 4 | 508 | 43.36% |
| WAL240503C00063000 | 2024-05-01 2:50PM EDT | 63.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 60 | 50.59% |
| WAL240503C00064000 | 2024-04-29 3:01PM EDT | 64.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 6 | 65 | 53.13% |
| WAL240503C00065000 | 2024-04-22 1:40PM EDT | 65.00 | 0.15 | 0.00 | 0.05 | -0.05 | -25.00% | 4 | 41 | 56.25% |
| WAL240503C00066000 | 2024-04-22 12:56PM EDT | 66.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 2 | 8 | 144.14% |
| WAL240503C00067000 | 2024-04-23 3:49PM EDT | 67.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 1 | 81.64% |
| WAL240503C00068000 | 2024-04-23 1:07PM EDT | 68.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | 1 | 7 | 170.51% |
| WAL240503C00069000 | 2024-03-25 11:01AM EDT | 69.00 | 1.66 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 99.22% |
| WAL240503C00070000 | 2024-04-05 1:52PM EDT | 70.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 163.67% |
| WAL240503C00071000 | 2024-04-12 1:51PM EDT | 71.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 206.45% |
| WAL240503C00075000 | 2024-04-02 1:38PM EDT | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WAL240503P00040000 | 2024-04-18 3:47PM EDT | 40.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | - | 1 | 477.73% |
| WAL240503P00048000 | 2024-04-19 3:42PM EDT | 48.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 309.38% |
| WAL240503P00049000 | 2024-05-02 11:53AM EDT | 49.00 | 0.05 | 0.00 | 0.20 | -0.10 | -66.67% | 3 | 25 | 155.47% |
| WAL240503P00050000 | 2024-05-02 11:53AM EDT | 50.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 75 | 142.58% |
| WAL240503P00051000 | 2024-05-02 11:52AM EDT | 51.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 1 | 56 | 103.13% |
| WAL240503P00052000 | 2024-04-25 11:10AM EDT | 52.00 | 0.08 | 0.00 | 2.05 | 0.00 | - | 5 | 13 | 226.17% |
| WAL240503P00053000 | 2024-04-23 1:07PM EDT | 53.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | 3 | 21 | 210.94% |
| WAL240503P00054000 | 2024-05-01 2:39PM EDT | 54.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 32 | 76 | 185.35% |
| WAL240503P00055000 | 2024-05-02 2:09PM EDT | 55.00 | 0.02 | 0.00 | 0.65 | -0.18 | -90.00% | 2 | 88 | 107.81% |
| WAL240503P00056000 | 2024-05-02 2:58PM EDT | 56.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 39 | 721 | 56.25% |
| WAL240503P00057000 | 2024-05-02 10:36AM EDT | 57.00 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 68 | 657 | 58.40% |
| WAL240503P00058000 | 2024-05-02 3:18PM EDT | 58.00 | 0.15 | 0.05 | 0.15 | -0.35 | -70.00% | 34 | 326 | 43.56% |
| WAL240503P00059000 | 2024-05-02 3:34PM EDT | 59.00 | 0.45 | 0.25 | 0.40 | -0.45 | -50.00% | 28 | 588 | 44.92% |
| WAL240503P00060000 | 2024-05-02 1:29PM EDT | 60.00 | 1.18 | 0.60 | 0.85 | -0.37 | -23.87% | 231 | 1,149 | 46.88% |
| WAL240503P00061000 | 2024-04-30 12:13PM EDT | 61.00 | 3.50 | 1.15 | 3.50 | 0.00 | - | 1 | 17 | 98.34% |
| WAL240503P00063000 | 2024-04-23 12:01PM EDT | 63.00 | 4.00 | 2.25 | 5.30 | 0.00 | - | 1 | 0 | 103.32% |
| WAL240503P00064000 | 2024-04-12 3:20PM EDT | 64.00 | 8.06 | 3.70 | 4.80 | 0.00 | - | 200 | 6 | 75.78% |
| WAL240503P00070000 | 2024-04-24 12:01PM EDT | 70.00 | 11.20 | 8.60 | 10.90 | 0.00 | - | - | 1 | 211.33% |
© 2024 Yahoo. All rights reserved.