Western Alliance Bancorporation (WAL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WAL260116C00020000 | 2024-04-05 2:54PM EDT | 20.00 | 40.63 | 39.70 | 43.50 | 0.00 | - | 3 | 5 | 0.00% |
| WAL260116C00025000 | 2024-03-28 1:46PM EDT | 25.00 | 40.60 | 33.60 | 36.90 | 0.00 | - | 1 | 1 | 0.00% |
| WAL260116C00027500 | 2024-04-10 1:56PM EDT | 27.50 | 32.80 | 35.00 | 39.60 | 0.00 | - | - | 10 | 69.62% |
| WAL260116C00030000 | 2024-06-24 9:50AM EDT | 30.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WAL260116C00032500 | 2024-04-01 12:28PM EDT | 32.50 | 33.50 | 29.90 | 31.90 | 0.00 | - | 2 | 9 | 30.91% |
| WAL260116C00035000 | 2024-04-09 9:33AM EDT | 35.00 | 30.80 | 29.70 | 34.50 | 0.00 | - | 4 | 6 | 53.32% |
| WAL260116C00037500 | 2024-04-08 10:25AM EDT | 37.50 | 28.20 | 26.70 | 29.10 | 0.00 | - | - | 10 | 45.42% |
| WAL260116C00040000 | 2024-07-02 3:48PM EDT | 40.00 | 28.70 | 0.00 | 0.00 | +2.95 | +11.46% | 20 | 0 | 0.00% |
| WAL260116C00042500 | 2024-06-26 11:50AM EDT | 42.50 | 22.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WAL260116C00045000 | 2023-10-20 12:45PM EDT | 45.00 | 10.80 | 13.50 | 16.30 | 0.00 | - | 1 | 1 | 0.00% |
| WAL260116C00047500 | 2024-06-13 9:36AM EDT | 47.50 | 20.28 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| WAL260116C00050000 | 2024-04-01 10:00AM EDT | 50.00 | 21.70 | 17.20 | 18.00 | 0.00 | - | 8 | 9 | 33.18% |
| WAL260116C00052500 | 2024-04-10 9:30AM EDT | 52.50 | 18.55 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| WAL260116C00055000 | 2024-06-18 10:26AM EDT | 55.00 | 14.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WAL260116C00057500 | 2024-04-22 10:44AM EDT | 57.50 | 14.20 | 17.60 | 20.40 | 0.00 | - | 1 | 3 | 52.25% |
| WAL260116C00060000 | 2024-05-03 9:43AM EDT | 60.00 | 15.10 | 14.60 | 17.90 | 0.00 | - | 1 | 21 | 52.11% |
| WAL260116C00062500 | 2024-07-01 3:51PM EDT | 62.50 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WAL260116C00065000 | 2024-07-02 9:33AM EDT | 65.00 | 12.10 | 0.00 | 0.00 | +0.70 | +6.14% | 2 | 0 | 0.39% |
| WAL260116C00067500 | 2024-06-27 12:21PM EDT | 67.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| WAL260116C00070000 | 2024-06-10 10:42AM EDT | 70.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| WAL260116C00072500 | 2024-07-02 9:30AM EDT | 72.50 | 8.90 | 0.00 | 0.00 | +0.25 | +2.89% | 3 | 0 | 3.13% |
| WAL260116C00075000 | 2024-07-02 9:58AM EDT | 75.00 | 9.50 | 0.00 | 0.00 | +1.89 | +24.84% | 9 | 0 | 3.13% |
| WAL260116C00077500 | 2024-05-24 10:49AM EDT | 77.50 | 8.60 | 6.20 | 7.10 | 0.00 | - | 1 | 22 | 36.55% |
| WAL260116C00080000 | 2024-06-17 1:06PM EDT | 80.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| WAL260116C00085000 | 2024-06-24 3:46PM EDT | 85.00 | 5.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| WAL260116C00090000 | 2024-07-02 3:49PM EDT | 90.00 | 6.00 | 0.00 | 0.00 | +1.70 | +39.53% | 20 | 0 | 6.25% |
| WAL260116C00095000 | 2023-12-27 2:07PM EDT | 95.00 | 6.90 | 5.80 | 7.80 | 0.00 | - | - | 1 | 50.83% |
| WAL260116C00100000 | 2024-06-25 9:30AM EDT | 100.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WAL260116P00020000 | 2024-05-28 9:30AM EDT | 20.00 | 0.75 | 0.35 | 1.10 | 0.00 | - | 5 | 12 | 61.67% |
| WAL260116P00022500 | 2024-06-27 11:04AM EDT | 22.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| WAL260116P00025000 | 2024-03-12 9:38AM EDT | 25.00 | 2.45 | 2.10 | 2.35 | 0.00 | - | 10 | 5 | 69.04% |
| WAL260116P00027500 | 2024-07-01 2:26PM EDT | 27.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WAL260116P00030000 | 2024-06-28 2:03PM EDT | 30.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WAL260116P00032500 | 2024-04-22 9:48AM EDT | 32.50 | 3.10 | 1.70 | 2.20 | 0.00 | - | 1 | 109 | 50.38% |
| WAL260116P00035000 | 2024-05-28 11:23AM EDT | 35.00 | 2.42 | 2.15 | 2.75 | 0.00 | - | 10 | 56 | 51.83% |
| WAL260116P00037500 | 2024-02-16 11:40AM EDT | 37.50 | 5.20 | 5.00 | 5.50 | 0.00 | - | 1 | 5 | 62.28% |
| WAL260116P00040000 | 2024-05-07 10:34AM EDT | 40.00 | 4.00 | 3.60 | 4.10 | 0.00 | - | 1 | 104 | 50.89% |
| WAL260116P00042500 | 2024-05-07 1:12PM EDT | 42.50 | 4.50 | 4.30 | 5.00 | 0.00 | - | 1 | 252 | 51.00% |
| WAL260116P00045000 | 2024-07-01 10:31AM EDT | 45.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| WAL260116P00047500 | 2024-05-14 1:28PM EDT | 47.50 | 5.70 | 5.50 | 7.50 | 0.00 | - | 17 | 42 | 53.06% |
| WAL260116P00050000 | 2024-07-01 10:35AM EDT | 50.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WAL260116P00052500 | 2024-03-11 9:33AM EDT | 52.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| WAL260116P00057500 | 2024-06-17 12:44PM EDT | 57.50 | 10.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| WAL260116P00060000 | 2024-04-22 11:11AM EDT | 60.00 | 13.50 | 9.40 | 10.20 | 0.00 | - | 3 | 3 | 39.96% |
| WAL260116P00065000 | 2024-05-22 9:30AM EDT | 65.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | - | 253 | 0.00% |
| WAL260116P00070000 | 2024-02-02 12:01PM EDT | 70.00 | 20.00 | 20.10 | 21.30 | 0.00 | - | 1 | 1 | 54.05% |
| WAL260116P00085000 | 2024-03-28 12:50PM EDT | 85.00 | 26.20 | 27.30 | 29.90 | 0.00 | - | 9 | 9 | 48.50% |
© 2024 Yahoo. All rights reserved.