Western Alliance Bancorporation (WAL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforSeptember 20, 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 | 0.00% |
| WAL240920C00045000 | 2024-04-17 1:39PM EDT | 45.00 | 13.90 | 19.00 | 22.90 | 0.00 | - | 2 | 9 | 79.74% |
| WAL240920C00047500 | 2024-04-22 12:41PM EDT | 47.50 | 13.60 | 17.60 | 18.70 | 0.00 | - | 2 | 29 | 66.48% |
| WAL240920C00050000 | 2024-04-30 11:59AM EDT | 50.00 | 10.90 | 12.50 | 14.50 | 0.00 | - | 7 | 100 | 37.99% |
| WAL240920C00052500 | 2024-06-26 2:08PM EDT | 52.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WAL240920C00055000 | 2024-06-21 11:50AM EDT | 55.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| WAL240920C00057500 | 2024-07-01 10:33AM EDT | 57.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WAL240920C00060000 | 2024-07-02 1:44PM EDT | 60.00 | 6.90 | 0.00 | 0.00 | +0.60 | +9.52% | 4 | 0 | 0.00% |
| WAL240920C00062500 | 2024-06-28 10:28AM EDT | 62.50 | 4.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WAL240920C00065000 | 2024-07-02 3:44PM EDT | 65.00 | 4.40 | 0.00 | 0.00 | +0.74 | +20.22% | 9 | 0 | 0.78% |
| WAL240920C00067500 | 2024-07-02 3:54PM EDT | 67.50 | 3.30 | 0.00 | 0.00 | +1.20 | +57.14% | 11 | 0 | 3.13% |
| WAL240920C00070000 | 2024-07-02 1:30PM EDT | 70.00 | 2.30 | 0.00 | 0.00 | +0.45 | +24.32% | 1 | 0 | 6.25% |
| WAL240920C00072500 | 2024-06-27 12:15PM EDT | 72.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WAL240920C00075000 | 2024-07-02 1:22PM EDT | 75.00 | 1.25 | 0.00 | 0.00 | +0.20 | +19.05% | 28 | 0 | 6.25% |
| WAL240920C00077500 | 2024-06-10 11:27AM EDT | 77.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WAL240920C00080000 | 2024-06-25 3:31PM EDT | 80.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| WAL240920C00085000 | 2024-06-03 9:35AM EDT | 85.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WAL240920C00090000 | 2024-05-17 9:30AM EDT | 90.00 | 0.60 | 0.10 | 0.35 | 0.00 | - | 1 | 3,732 | 44.68% |
| WAL240920C00095000 | 2024-04-17 3:59PM EDT | 95.00 | 0.35 | 0.30 | 0.50 | 0.00 | - | 4 | 4 | 51.37% |
| WAL240920C00100000 | 2024-04-17 3:59PM EDT | 100.00 | 0.22 | 0.15 | 0.35 | 0.00 | - | 5 | 23 | 51.66% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WAL240920P00030000 | 2024-07-02 9:30AM EDT | 30.00 | 0.10 | 0.00 | 0.00 | +0.01 | +11.11% | 1 | 0 | 25.00% |
| WAL240920P00032500 | 2024-04-26 9:30AM EDT | 32.50 | 0.30 | 0.05 | 0.25 | 0.00 | - | 5 | 137 | 74.22% |
| WAL240920P00035000 | 2024-05-30 1:54PM EDT | 35.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 100 | 549 | 65.04% |
| WAL240920P00037500 | 2024-04-30 3:25PM EDT | 37.50 | 0.58 | 0.15 | 0.35 | 0.00 | - | 54 | 73 | 65.92% |
| WAL240920P00040000 | 2024-06-28 11:06AM EDT | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| WAL240920P00042500 | 2024-06-10 9:36AM EDT | 42.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WAL240920P00045000 | 2024-07-02 9:40AM EDT | 45.00 | 0.30 | 0.00 | 0.00 | -0.10 | -25.00% | 1 | 0 | 12.50% |
| WAL240920P00047500 | 2024-05-13 11:56AM EDT | 47.50 | 0.97 | 0.70 | 0.85 | 0.00 | - | 1 | 388 | 53.52% |
| WAL240920P00050000 | 2024-07-02 3:35PM EDT | 50.00 | 0.51 | 0.00 | 0.00 | -0.49 | -49.00% | 50 | 0 | 12.50% |
| WAL240920P00052500 | 2024-06-25 3:54PM EDT | 52.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WAL240920P00055000 | 2024-07-02 2:52PM EDT | 55.00 | 1.25 | 0.00 | 0.00 | -0.41 | -24.70% | 1 | 0 | 6.25% |
| WAL240920P00057500 | 2024-06-28 9:40AM EDT | 57.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WAL240920P00060000 | 2024-06-27 11:15AM EDT | 60.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| WAL240920P00062500 | 2024-07-02 3:55PM EDT | 62.50 | 3.60 | 0.00 | 0.00 | -1.40 | -28.00% | 7 | 0 | 1.56% |
| WAL240920P00065000 | 2024-07-01 2:14PM EDT | 65.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| WAL240920P00067500 | 2024-06-18 12:11PM EDT | 67.50 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WAL240920P00070000 | 2024-06-10 11:11AM EDT | 70.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WAL240920P00072500 | 2024-06-27 1:57PM EDT | 72.50 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WAL240920P00075000 | 2024-04-01 11:03AM EDT | 75.00 | 14.60 | 18.10 | 19.30 | 0.00 | - | - | 2 | 97.41% |
| WAL240920P00077500 | 2024-04-05 2:07PM EDT | 77.50 | 18.70 | 16.90 | 19.50 | 0.00 | - | 6 | 6 | 77.36% |
| WAL240920P00095000 | 2024-04-10 3:29PM EDT | 95.00 | 37.70 | 29.70 | 33.50 | 0.00 | - | 1 | 1 | 58.72% |
© 2024 Yahoo. All rights reserved.