Western Alliance Bancorporation (WAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WAL240510C00049000 | 2024-05-03 3:36PM EDT | 49.00 | 12.30 | 11.00 | 14.20 | +12.30 | - | 8 | 8 | 123.63% |
| WAL240510C00050000 | 2024-05-01 10:57AM EDT | 50.00 | 8.20 | 9.10 | 13.40 | +8.20 | - | - | 7 | 218.75% |
| WAL240510C00051000 | 2024-05-03 11:34AM EDT | 51.00 | 10.50 | 8.70 | 11.60 | +2.10 | +25.00% | 1 | 20 | 167.87% |
| WAL240510C00052000 | 2024-05-02 9:53AM EDT | 52.00 | 7.60 | 8.00 | 11.50 | 0.00 | - | 22 | 45 | 108.79% |
| WAL240510C00053000 | 2024-05-03 3:39PM EDT | 53.00 | 8.40 | 6.70 | 10.50 | +8.40 | - | 11 | 14 | 88.77% |
| WAL240510C00054000 | 2024-04-01 10:38AM EDT | 54.00 | 9.90 | 4.00 | 4.30 | 0.00 | - | - | 3 | 0.00% |
| WAL240510C00055000 | 2024-04-19 12:29PM EDT | 55.00 | 3.80 | 5.90 | 8.50 | 0.00 | - | 1 | 7 | 104.00% |
| WAL240510C00056000 | 2024-05-01 1:22PM EDT | 56.00 | 2.75 | 3.30 | 7.50 | 0.00 | - | 35 | 52 | 145.41% |
| WAL240510C00057000 | 2024-05-02 3:29PM EDT | 57.00 | 3.00 | 2.55 | 4.80 | 0.00 | - | 8 | 288 | 64.45% |
| WAL240510C00058000 | 2024-05-02 3:17PM EDT | 58.00 | 2.15 | 2.65 | 4.10 | 0.00 | - | 300 | 234 | 67.19% |
| WAL240510C00059000 | 2024-05-02 3:29PM EDT | 59.00 | 1.60 | 1.75 | 2.95 | 0.00 | - | 225 | 140 | 50.10% |
| WAL240510C00060000 | 2024-05-03 3:23PM EDT | 60.00 | 1.98 | 1.35 | 2.05 | +0.78 | +65.00% | 158 | 158 | 42.09% |
| WAL240510C00061000 | 2024-05-03 11:38AM EDT | 61.00 | 1.56 | 1.15 | 1.40 | +0.89 | +132.84% | 67 | 524 | 39.94% |
| WAL240510C00062000 | 2024-05-03 3:42PM EDT | 62.00 | 0.80 | 0.65 | 0.90 | +0.30 | +60.00% | 242 | 302 | 38.77% |
| WAL240510C00063000 | 2024-05-03 3:11PM EDT | 63.00 | 0.50 | 0.45 | 0.55 | +0.20 | +66.67% | 295 | 43 | 38.38% |
| WAL240510C00064000 | 2024-05-03 10:27AM EDT | 64.00 | 0.50 | 0.20 | 0.35 | +0.20 | +66.67% | 476 | 170 | 39.65% |
| WAL240510C00065000 | 2024-05-03 11:48AM EDT | 65.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 311 | 21 | 36.72% |
| WAL240510C00066000 | 2024-05-03 10:27AM EDT | 66.00 | 0.15 | 0.00 | 0.10 | -0.35 | -70.00% | 120 | 17 | 39.26% |
| WAL240510C00067000 | 2024-05-03 10:05AM EDT | 67.00 | 0.10 | 0.00 | 0.05 | -0.21 | -67.74% | 153 | 17 | 39.26% |
| WAL240510C00068000 | 2024-04-23 1:08PM EDT | 68.00 | 0.21 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 44.53% |
| WAL240510C00069000 | 2024-04-04 11:06AM EDT | 69.00 | 1.25 | 0.00 | 1.30 | 0.00 | - | 3 | 3 | 92.87% |
| WAL240510C00070000 | 2024-04-10 2:47PM EDT | 70.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | - | 1 | 54.30% |
| WAL240510C00071000 | 2024-04-11 10:01AM EDT | 71.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | - | 9 | 58.98% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WAL240510P00047000 | 2024-04-19 2:55PM EDT | 47.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 4 | 4 | 117.19% |
| WAL240510P00049000 | 2024-04-22 10:49AM EDT | 49.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 2 | 5 | 152.83% |
| WAL240510P00051000 | 2024-05-01 1:14PM EDT | 51.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 26 | 65.63% |
| WAL240510P00052000 | 2024-05-01 9:52AM EDT | 52.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 4 | 20 | 82.03% |
| WAL240510P00053000 | 2024-04-30 2:48PM EDT | 53.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 2 | 165 | 60.16% |
| WAL240510P00054000 | 2024-05-03 3:33PM EDT | 54.00 | 0.01 | 0.00 | 0.05 | -0.24 | -96.00% | 25 | 205 | 53.52% |
| WAL240510P00055000 | 2024-05-03 3:08PM EDT | 55.00 | 0.03 | 0.00 | 0.10 | -0.57 | -95.00% | 21 | 304 | 53.91% |
| WAL240510P00056000 | 2024-04-30 3:54PM EDT | 56.00 | 1.30 | 0.00 | 0.10 | 0.00 | - | 5 | 83 | 46.68% |
| WAL240510P00057000 | 2024-05-03 3:52PM EDT | 57.00 | 0.10 | 0.05 | 0.15 | -0.50 | -83.33% | 120 | 640 | 43.56% |
| WAL240510P00058000 | 2024-05-03 9:57AM EDT | 58.00 | 0.15 | 0.10 | 0.20 | -0.65 | -81.25% | 101 | 446 | 38.87% |
| WAL240510P00059000 | 2024-05-03 1:45PM EDT | 59.00 | 0.39 | 0.25 | 0.35 | -0.56 | -58.95% | 111 | 410 | 37.40% |
| WAL240510P00060000 | 2024-05-03 2:12PM EDT | 60.00 | 0.55 | 0.50 | 0.65 | -1.18 | -68.21% | 428 | 384 | 38.18% |
| WAL240510P00061000 | 2024-05-03 3:54PM EDT | 61.00 | 0.92 | 0.85 | 1.05 | -2.02 | -68.71% | 293 | 126 | 38.04% |
| WAL240510P00062000 | 2024-05-03 3:30PM EDT | 62.00 | 1.52 | 1.30 | 1.60 | -1.33 | -46.67% | 32 | 129 | 38.48% |
| WAL240510P00063000 | 2024-05-03 9:52AM EDT | 63.00 | 1.45 | 2.00 | 3.00 | -3.85 | -72.64% | 15 | 40 | 63.97% |
| WAL240510P00064000 | 2024-04-15 1:35PM EDT | 64.00 | 9.10 | 1.55 | 3.10 | 0.00 | - | 6 | 26 | 41.41% |
| WAL240510P00065000 | 2024-05-03 9:52AM EDT | 65.00 | 2.80 | 2.30 | 4.20 | -3.90 | -58.21% | 14 | 32 | 54.39% |
| WAL240510P00066000 | 2024-04-26 12:58PM EDT | 66.00 | 7.30 | 2.90 | 5.10 | 0.00 | - | 1 | 11 | 57.62% |
| WAL240510P00067000 | 2024-04-25 2:47PM EDT | 67.00 | 8.60 | 3.60 | 7.80 | 0.00 | - | 1 | 4 | 133.25% |
| WAL240510P00068000 | 2024-04-15 10:31AM EDT | 68.00 | 12.20 | 4.60 | 8.80 | 0.00 | - | 2 | 6 | 142.58% |
| WAL240510P00069000 | 2024-04-02 11:51AM EDT | 69.00 | 8.60 | 8.50 | 11.00 | 0.00 | - | - | 3 | 149.66% |
| WAL240510P00070000 | 2024-04-16 9:40AM EDT | 70.00 | 14.30 | 7.90 | 10.20 | 0.00 | - | 1 | 26 | 82.13% |
| WAL240510P00071000 | 2024-04-25 1:39PM EDT | 71.00 | 12.40 | 7.60 | 11.80 | 0.00 | - | 5 | 0 | 168.26% |
| WAL240510P00072000 | 2024-04-01 11:23AM EDT | 72.00 | 10.20 | 14.00 | 15.60 | 0.00 | - | - | 14 | 247.36% |
| WAL240510P00073000 | 2024-04-22 12:18PM EDT | 73.00 | 14.90 | 9.40 | 13.90 | 0.00 | - | - | 13 | 187.70% |
| WAL240510P00074000 | 2024-04-15 10:31AM EDT | 74.00 | 18.00 | 10.40 | 14.20 | 0.00 | - | 1 | 2 | 166.70% |
© 2024 Yahoo. All rights reserved.