Western Alliance Bancorporation (WAL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 17, 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 | 187.70% |
| 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 | 43.60 | 48.50 | 0.00 | - | 1 | 2 | 147.17% |
| 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 | 41.70 | 44.60 | 0.00 | - | 1 | 10 | 113.53% |
| WAL250117C00025000 | 2024-01-22 2:01PM EDT | 25.00 | 40.75 | 33.10 | 35.00 | 0.00 | - | 4 | 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 | 31.20 | 32.40 | 0.00 | - | 3 | 423 | 0.00% |
| 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 | 53.91% |
| WAL250117C00037500 | 2024-05-13 10:57AM EDT | 37.50 | 27.74 | 25.00 | 25.90 | 0.00 | - | 1 | 1,187 | 0.00% |
| 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 | 21.20 | 21.70 | 0.00 | - | 1 | 1,270 | 26.66% |
| WAL250117C00045000 | 2024-05-20 11:19AM EDT | 45.00 | 22.95 | 16.60 | 18.20 | 0.00 | - | 1 | 1,714 | 0.00% |
| WAL250117C00047500 | 2024-06-18 12:36PM EDT | 47.50 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WAL250117C00050000 | 2024-06-28 10:26AM EDT | 50.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| WAL250117C00052500 | 2024-07-02 12:46PM EDT | 52.50 | 14.70 | 0.00 | 0.00 | +0.65 | +4.63% | 1 | 0 | 0.00% |
| WAL250117C00055000 | 2024-07-02 2:03PM EDT | 55.00 | 13.10 | 0.00 | 0.00 | +0.77 | +6.24% | 7 | 0 | 0.00% |
| WAL250117C00057500 | 2024-06-28 3:58PM EDT | 57.50 | 10.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WAL250117C00060000 | 2024-06-28 10:49AM EDT | 60.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WAL250117C00062500 | 2024-06-18 11:56AM EDT | 62.50 | 6.55 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| WAL250117C00065000 | 2024-06-18 1:44PM EDT | 65.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| WAL250117C00067500 | 2024-06-12 9:56AM EDT | 67.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| WAL250117C00070000 | 2024-06-25 12:44PM EDT | 70.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| WAL250117C00072500 | 2024-07-01 1:54PM EDT | 72.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| WAL250117C00075000 | 2024-07-02 3:20PM EDT | 75.00 | 4.00 | 0.00 | 0.00 | +0.40 | +11.11% | 11 | 0 | 6.25% |
| WAL250117C00077500 | 2024-07-02 1:34PM EDT | 77.50 | 3.20 | 0.00 | 0.00 | +0.50 | +18.52% | 2 | 0 | 6.25% |
| WAL250117C00080000 | 2024-06-24 3:00PM EDT | 80.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WAL250117C00085000 | 2024-06-12 9:45AM EDT | 85.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| WAL250117C00090000 | 2024-02-06 4:27PM EDT | 90.00 | 2.15 | 2.25 | 3.40 | 0.00 | - | 2 | 23 | 50.88% |
| WAL250117C00095000 | 2024-06-10 9:50AM EDT | 95.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WAL250117C00100000 | 2024-05-08 2:03PM EDT | 100.00 | 0.70 | 0.30 | 0.50 | 0.00 | - | 2 | 168 | 37.40% |
PutsforJanuary 17, 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 | 268.75% |
| WAL250117P00005000 | 2024-04-29 2:11PM EDT | 5.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 2 | 71 | 165.23% |
| WAL250117P00007500 | 2024-03-18 9:48AM EDT | 7.50 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 17 | 141.41% |
| WAL250117P00010000 | 2024-06-04 10:08AM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WAL250117P00012500 | 2024-01-02 1:33PM EDT | 12.50 | 0.35 | 0.10 | 1.45 | 0.00 | - | 1 | 13 | 146.00% |
| WAL250117P00015000 | 2024-05-09 3:55PM EDT | 15.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 2 | 246 | 95.51% |
| WAL250117P00017500 | 2024-02-06 4:18PM EDT | 17.50 | 0.85 | 0.10 | 0.95 | 0.00 | - | 5 | 6 | 107.08% |
| WAL250117P00020000 | 2024-06-21 10:38AM EDT | 20.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| WAL250117P00022500 | 2024-02-01 2:20PM EDT | 22.50 | 1.15 | 0.35 | 1.05 | 0.00 | - | 55 | 56 | 93.26% |
| WAL250117P00025000 | 2024-04-10 3:51PM EDT | 25.00 | 0.62 | 0.05 | 0.75 | 0.00 | - | 1 | 27 | 75.29% |
| WAL250117P00027500 | 2024-06-20 9:30AM EDT | 27.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| WAL250117P00030000 | 2024-06-17 2:15PM EDT | 30.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| WAL250117P00032500 | 2024-06-27 9:30AM EDT | 32.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WAL250117P00035000 | 2024-06-21 10:10AM EDT | 35.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WAL250117P00037500 | 2024-06-17 9:40AM EDT | 37.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| WAL250117P00040000 | 2024-06-28 10:53AM EDT | 40.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WAL250117P00042500 | 2024-05-29 9:41AM EDT | 42.50 | 1.50 | 0.90 | 1.35 | 0.00 | - | 10 | 654 | 50.95% |
| WAL250117P00045000 | 2024-05-17 10:00AM EDT | 45.00 | 1.55 | 2.00 | 2.40 | 0.00 | - | 3 | 851 | 54.29% |
| WAL250117P00047500 | 2024-05-29 11:11AM EDT | 47.50 | 2.55 | 1.75 | 1.95 | 0.00 | - | 2 | 184 | 46.27% |
| WAL250117P00050000 | 2024-07-02 3:01PM EDT | 50.00 | 2.05 | 0.00 | 0.00 | -0.65 | -24.07% | 1 | 0 | 6.25% |
| WAL250117P00052500 | 2024-06-26 12:02PM EDT | 52.50 | 3.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WAL250117P00055000 | 2024-06-25 12:35PM EDT | 55.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| WAL250117P00057500 | 2024-06-27 1:35PM EDT | 57.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| WAL250117P00060000 | 2024-06-27 1:30PM EDT | 60.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| WAL250117P00062500 | 2024-07-01 1:44PM EDT | 62.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| WAL250117P00065000 | 2024-07-02 3:03PM EDT | 65.00 | 7.40 | 0.00 | 0.00 | -0.60 | -7.50% | 24 | 0 | 0.00% |
| WAL250117P00067500 | 2024-06-27 2:33PM EDT | 67.50 | 10.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WAL250117P00070000 | 2024-07-01 2:13PM EDT | 70.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| WAL250117P00072500 | 2024-07-01 1:30PM EDT | 72.50 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WAL250117P00075000 | 2024-07-02 11:58AM EDT | 75.00 | 13.90 | 0.00 | 0.00 | -3.00 | -17.75% | 1 | 0 | 0.00% |
| WAL250117P00077500 | 2024-04-18 11:38AM EDT | 77.50 | 23.10 | 14.70 | 17.80 | 0.00 | - | - | 1 | 46.80% |
| WAL250117P00080000 | 2024-01-12 4:46PM EDT | 80.00 | 21.10 | 20.80 | 22.90 | 0.00 | - | - | 4 | 58.77% |
© 2024 Yahoo. All rights reserved.