Western Alliance Bancorporation (WAL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WAL240719C00005000 | 2023-05-09 9:32AM EDT | 5.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WAL240719C00007500 | 2023-05-17 11:44AM EDT | 7.50 | 27.67 | 27.70 | 32.50 | 0.00 | - | 1 | 8 | 0.00% |
| WAL240719C00010000 | 2023-05-18 12:23PM EDT | 10.00 | 24.30 | 25.10 | 30.00 | 0.00 | - | 1 | 1 | 0.00% |
| WAL240719C00012500 | 2024-05-14 3:42PM EDT | 12.50 | 51.06 | 46.50 | 50.40 | 0.00 | - | 1 | 18 | 0.00% |
| WAL240719C00015000 | 2024-06-26 2:33PM EDT | 15.00 | 45.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WAL240719C00017500 | 2023-12-01 4:55PM EDT | 17.50 | 37.40 | 46.50 | 49.20 | 0.00 | - | 3 | 4 | 446.09% |
| WAL240719C00020000 | 2024-05-31 12:08PM EDT | 20.00 | 42.80 | 41.00 | 45.40 | 0.00 | - | 40 | 42 | 407.42% |
| WAL240719C00022500 | 2023-05-18 12:33PM EDT | 22.50 | 18.89 | 16.60 | 20.50 | 0.00 | - | 2 | 17 | 0.00% |
| WAL240719C00025000 | 2024-05-14 3:42PM EDT | 25.00 | 38.66 | 34.10 | 37.80 | 0.00 | - | 11 | 1 | 0.00% |
| WAL240719C00027500 | 2024-04-23 1:21PM EDT | 27.50 | 32.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WAL240719C00030000 | 2024-05-14 1:06PM EDT | 30.00 | 33.65 | 30.80 | 32.40 | 0.00 | - | 3 | 32 | 0.00% |
| WAL240719C00032500 | 2024-05-15 12:51PM EDT | 32.50 | 32.70 | 25.50 | 27.10 | 0.00 | - | 31 | 31 | 0.00% |
| WAL240719C00035000 | 2024-07-02 2:05PM EDT | 35.00 | 29.00 | 0.00 | 0.00 | +2.24 | +8.37% | 1 | 0 | 0.00% |
| WAL240719C00037500 | 2024-05-17 12:19PM EDT | 37.50 | 28.10 | 19.00 | 21.80 | 0.00 | - | 1 | 49 | 0.00% |
| WAL240719C00040000 | 2024-07-01 10:43AM EDT | 40.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WAL240719C00042500 | 2024-04-01 11:44AM EDT | 42.50 | 20.80 | 17.40 | 18.60 | 0.00 | - | 10 | 113 | 0.00% |
| WAL240719C00045000 | 2024-05-14 3:35PM EDT | 45.00 | 18.85 | 15.40 | 16.50 | 0.00 | - | 22 | 151 | 0.00% |
| WAL240719C00047500 | 2024-04-04 3:03PM EDT | 47.50 | 14.50 | 12.60 | 16.10 | 0.00 | - | 21 | 179 | 0.00% |
| WAL240719C00050000 | 2024-07-01 3:14PM EDT | 50.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WAL240719C00052500 | 2024-06-12 11:56AM EDT | 52.50 | 9.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| WAL240719C00054000 | 2024-06-24 11:55AM EDT | 54.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WAL240719C00055000 | 2024-07-02 2:05PM EDT | 55.00 | 9.25 | 0.00 | 0.00 | +3.85 | +71.30% | 4 | 0 | 0.00% |
| WAL240719C00057500 | 2024-07-02 3:15PM EDT | 57.50 | 7.30 | 0.00 | 0.00 | +1.60 | +28.07% | 1 | 0 | 0.00% |
| WAL240719C00060000 | 2024-07-02 2:48PM EDT | 60.00 | 5.20 | 0.00 | 0.00 | +0.98 | +23.22% | 6 | 0 | 0.00% |
| WAL240719C00061000 | 2024-06-28 11:25AM EDT | 61.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WAL240719C00062000 | 2024-06-27 12:03PM EDT | 62.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WAL240719C00062500 | 2024-07-02 2:47PM EDT | 62.50 | 3.40 | 0.00 | 0.00 | +0.95 | +38.78% | 23 | 0 | 0.00% |
| WAL240719C00063000 | 2024-07-02 3:53PM EDT | 63.00 | 3.20 | 0.00 | 0.00 | +0.90 | +39.13% | 10 | 0 | 0.00% |
| WAL240719C00064000 | 2024-07-02 3:59PM EDT | 64.00 | 2.55 | 0.00 | 0.00 | +0.51 | +25.00% | 37 | 0 | 0.00% |
| WAL240719C00065000 | 2024-07-02 2:48PM EDT | 65.00 | 2.10 | 0.00 | 0.00 | +0.55 | +35.48% | 22 | 0 | 1.56% |
| WAL240719C00066000 | 2024-07-02 2:32PM EDT | 66.00 | 1.60 | 0.00 | 0.00 | +0.20 | +14.29% | 14 | 0 | 3.13% |
| WAL240719C00067000 | 2024-07-02 1:27PM EDT | 67.00 | 1.25 | 0.00 | 0.00 | +0.50 | +66.67% | 17 | 0 | 6.25% |
| WAL240719C00067500 | 2024-07-02 2:21PM EDT | 67.50 | 1.10 | 0.00 | 0.00 | +0.21 | +23.60% | 1 | 0 | 6.25% |
| WAL240719C00068000 | 2024-07-02 3:18PM EDT | 68.00 | 1.05 | 0.00 | 0.00 | +0.32 | +43.84% | 5 | 0 | 6.25% |
| WAL240719C00069000 | 2024-06-24 3:03PM EDT | 69.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| WAL240719C00070000 | 2024-07-02 2:01PM EDT | 70.00 | 0.55 | 0.00 | 0.00 | +0.05 | +10.00% | 1 | 0 | 12.50% |
| WAL240719C00071000 | 2024-07-02 11:52AM EDT | 71.00 | 0.36 | 0.00 | 0.00 | +0.01 | +2.86% | 1 | 0 | 12.50% |
| WAL240719C00072500 | 2024-06-06 2:34PM EDT | 72.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| WAL240719C00075000 | 2024-06-24 11:21AM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WAL240719C00077500 | 2024-06-12 11:34AM EDT | 77.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WAL240719C00080000 | 2024-06-13 10:02AM EDT | 80.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| WAL240719C00085000 | 2024-07-01 10:27AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| WAL240719C00090000 | 2024-06-13 1:23PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| WAL240719C00095000 | 2023-12-29 4:59PM EDT | 95.00 | 1.10 | 1.00 | 1.30 | 0.00 | - | 1 | 1 | 142.97% |
| WAL240719C00100000 | 2024-05-29 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 50.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WAL240719P00002500 | 2024-02-07 12:08PM EDT | 2.50 | 0.06 | 0.00 | 1.35 | 0.00 | - | 2 | 55 | 1,073.44% |
| WAL240719P00005000 | 2023-05-17 1:44PM EDT | 5.00 | 0.80 | 0.00 | 1.70 | 0.00 | - | - | 4 | 832.81% |
| WAL240719P00007500 | 2023-10-06 9:30AM EDT | 7.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 10 | 27 | 567.58% |
| WAL240719P00010000 | 2024-04-10 3:10PM EDT | 10.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 1 | 1,297 | 527.34% |
| WAL240719P00012500 | 2024-03-08 4:08PM EDT | 12.50 | 0.04 | 0.00 | 1.35 | 0.00 | - | 10 | 10 | 483.98% |
| WAL240719P00015000 | 2024-04-15 9:30AM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 50.00% |
| WAL240719P00017500 | 2024-02-01 11:58AM EDT | 17.50 | 0.35 | 0.00 | 0.25 | 0.00 | - | 61 | 79 | 285.16% |
| WAL240719P00020000 | 2024-04-15 1:36PM EDT | 20.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 323 | 257.03% |
| WAL240719P00022500 | 2023-10-02 2:40PM EDT | 22.50 | 1.32 | 1.30 | 1.45 | 0.00 | - | 3 | 75 | 377.73% |
| WAL240719P00025000 | 2024-05-06 9:30AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 95 | 50.00% |
| WAL240719P00027500 | 2024-03-11 10:35AM EDT | 27.50 | 0.30 | 0.05 | 0.30 | 0.00 | - | 34 | 45 | 201.56% |
| WAL240719P00030000 | 2024-04-30 2:17PM EDT | 30.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 756 | 173.05% |
| WAL240719P00032500 | 2024-04-01 10:11AM EDT | 32.50 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 100 | 156.64% |
| WAL240719P00035000 | 2024-05-07 3:55PM EDT | 35.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 209 | 269 | 130.47% |
| WAL240719P00037500 | 2024-04-19 10:14AM EDT | 37.50 | 0.35 | 0.00 | 0.15 | 0.00 | - | 109 | 95 | 117.19% |
| WAL240719P00040000 | 2024-06-24 12:43PM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WAL240719P00042500 | 2024-04-22 9:46AM EDT | 42.50 | 0.60 | 0.05 | 0.15 | 0.00 | - | 10 | 145 | 96.88% |
| WAL240719P00045000 | 2024-06-13 1:33PM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| WAL240719P00047500 | 2024-06-11 11:40AM EDT | 47.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WAL240719P00050000 | 2024-07-02 3:35PM EDT | 50.00 | 0.12 | 0.00 | 0.00 | -0.08 | -40.00% | 50 | 0 | 25.00% |
| WAL240719P00052500 | 2024-07-01 1:24PM EDT | 52.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WAL240719P00053000 | 2024-06-27 9:30AM EDT | 53.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| WAL240719P00054000 | 2024-07-01 10:41AM EDT | 54.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| WAL240719P00055000 | 2024-07-02 3:50PM EDT | 55.00 | 0.20 | 0.00 | 0.00 | -0.10 | -33.33% | 51 | 0 | 12.50% |
| WAL240719P00056000 | 2024-07-01 2:13PM EDT | 56.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| WAL240719P00057000 | 2024-06-27 1:50PM EDT | 57.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| WAL240719P00057500 | 2024-07-02 11:06AM EDT | 57.50 | 0.52 | 0.00 | 0.00 | -0.58 | -52.73% | 5 | 0 | 12.50% |
| WAL240719P00058000 | 2024-07-01 12:50PM EDT | 58.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| WAL240719P00059000 | 2024-07-02 3:39PM EDT | 59.00 | 0.56 | 0.00 | 0.00 | -0.99 | -63.87% | 25 | 0 | 12.50% |
| WAL240719P00060000 | 2024-07-02 9:40AM EDT | 60.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| WAL240719P00061000 | 2024-07-02 3:36PM EDT | 61.00 | 1.00 | 0.00 | 0.00 | -1.35 | -57.45% | 9 | 0 | 6.25% |
| WAL240719P00062000 | 2024-07-02 3:36PM EDT | 62.00 | 1.30 | 0.00 | 0.00 | -1.60 | -55.17% | 61 | 0 | 3.13% |
| WAL240719P00062500 | 2024-07-02 1:48PM EDT | 62.50 | 1.70 | 0.00 | 0.00 | -1.90 | -52.78% | 4 | 0 | 3.13% |
| WAL240719P00063000 | 2024-07-02 3:54PM EDT | 63.00 | 1.70 | 0.00 | 0.00 | -0.85 | -33.33% | 2 | 0 | 3.13% |
| WAL240719P00064000 | 2024-07-02 3:36PM EDT | 64.00 | 2.10 | 0.00 | 0.00 | -2.20 | -51.16% | 24 | 0 | 0.39% |
| WAL240719P00065000 | 2024-07-02 3:36PM EDT | 65.00 | 2.60 | 0.00 | 0.00 | -1.40 | -35.00% | 3 | 0 | 0.00% |
| WAL240719P00066000 | 2024-07-02 12:17PM EDT | 66.00 | 3.60 | 0.00 | 0.00 | -2.20 | -37.93% | 3 | 0 | 0.00% |
| WAL240719P00067000 | 2024-07-01 2:13PM EDT | 67.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| WAL240719P00067500 | 2024-07-01 2:13PM EDT | 67.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WAL240719P00070000 | 2024-02-22 3:27PM EDT | 70.00 | 13.00 | 9.20 | 12.80 | 0.00 | - | 5 | 33 | 134.13% |
| WAL240719P00072500 | 2024-02-27 3:14PM EDT | 72.50 | 15.20 | 10.40 | 11.00 | 0.00 | - | 16 | 42 | 94.43% |
| WAL240719P00075000 | 2024-04-05 2:07PM EDT | 75.00 | 15.90 | 14.10 | 15.50 | 0.00 | - | 15 | 34 | 138.57% |
| WAL240719P00077500 | 2024-02-20 12:47PM EDT | 77.50 | 17.80 | 14.30 | 16.30 | 0.00 | - | - | 2 | 108.15% |
| WAL240719P00080000 | 2024-04-03 3:26PM EDT | 80.00 | 19.60 | 17.10 | 20.00 | 0.00 | - | 7 | 7 | 135.03% |
© 2024 Yahoo. All rights reserved.