Western Alliance Bancorporation (WAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WAL240621C00027500 | 2024-02-15 12:10PM EDT | 27.50 | 35.10 | 29.10 | 33.00 | 0.00 | - | 1 | 1 | 598.44% |
| WAL240621C00030000 | 2024-04-22 10:32AM EDT | 30.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WAL240621C00035000 | 2024-02-28 3:04PM EDT | 35.00 | 23.85 | 28.40 | 31.40 | 0.00 | - | 10 | 3 | 738.87% |
| WAL240621C00040000 | 2024-05-06 2:06PM EDT | 40.00 | 23.60 | 18.80 | 20.00 | 0.00 | - | 1 | 0 | 269.14% |
| WAL240621C00042500 | 2024-05-14 10:21AM EDT | 42.50 | 21.29 | 18.20 | 19.00 | 0.00 | - | 1 | 0 | 351.76% |
| WAL240621C00045000 | 2024-05-29 1:39PM EDT | 45.00 | 16.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WAL240621C00047500 | 2024-05-10 9:55AM EDT | 47.50 | 16.52 | 9.30 | 13.60 | 0.00 | - | 50 | 0 | 137.11% |
| WAL240621C00050000 | 2024-05-06 2:02PM EDT | 50.00 | 13.51 | 7.70 | 11.50 | 0.00 | - | 1 | 183 | 154.69% |
| WAL240621C00052000 | 2024-06-10 2:45PM EDT | 52.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WAL240621C00052500 | 2024-06-13 3:12PM EDT | 52.50 | 8.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WAL240621C00053000 | 2024-06-14 3:57PM EDT | 53.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WAL240621C00055000 | 2024-06-14 1:07PM EDT | 55.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WAL240621C00056000 | 2024-06-07 10:02AM EDT | 56.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WAL240621C00057000 | 2024-06-11 11:13AM EDT | 57.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| WAL240621C00057500 | 2024-06-11 2:46PM EDT | 57.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WAL240621C00058000 | 2024-06-14 3:48PM EDT | 58.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| WAL240621C00059000 | 2024-06-14 2:46PM EDT | 59.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 1.56% |
| WAL240621C00060000 | 2024-06-14 2:36PM EDT | 60.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| WAL240621C00061000 | 2024-06-14 3:19PM EDT | 61.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 12.50% |
| WAL240621C00062000 | 2024-06-14 3:11PM EDT | 62.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 377 | 0 | 12.50% |
| WAL240621C00062500 | 2024-06-14 1:14PM EDT | 62.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| WAL240621C00063000 | 2024-06-14 12:01PM EDT | 63.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WAL240621C00064000 | 2024-06-14 9:49AM EDT | 64.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WAL240621C00065000 | 2024-06-13 11:06AM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WAL240621C00066000 | 2024-06-14 9:31AM EDT | 66.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WAL240621C00067000 | 2024-05-28 9:39AM EDT | 67.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| WAL240621C00067500 | 2024-06-14 3:14PM EDT | 67.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| WAL240621C00068000 | 2024-06-04 10:27AM EDT | 68.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| WAL240621C00069000 | 2024-06-10 12:31PM EDT | 69.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WAL240621C00070000 | 2024-06-10 12:31PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| WAL240621C00071000 | 2024-06-03 9:33AM EDT | 71.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WAL240621C00072500 | 2024-05-31 12:22PM EDT | 72.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 662 | 0 | 50.00% |
| WAL240621C00074000 | 2024-06-03 1:58PM EDT | 74.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WAL240621C00075000 | 2024-06-04 2:04PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WAL240621C00077500 | 2024-04-10 12:52PM EDT | 77.50 | 0.48 | 0.10 | 0.20 | 0.00 | - | 1 | 134 | 133.20% |
| WAL240621C00080000 | 2024-04-30 9:30AM EDT | 80.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 151 | 50.00% |
| WAL240621C00085000 | 2024-05-07 10:21AM EDT | 85.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 287 | 255.86% |
| WAL240621C00090000 | 2024-04-30 9:30AM EDT | 90.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| WAL240621C00095000 | 2024-02-09 4:38PM EDT | 95.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 1 | 91 | 206.25% |
| WAL240621C00100000 | 2024-01-31 11:02AM EDT | 100.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WAL240621P00020000 | 2024-03-11 2:23PM EDT | 20.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 13 | 609.77% |
| WAL240621P00022500 | 2024-03-11 10:29AM EDT | 22.50 | 0.13 | 0.00 | 0.25 | 0.00 | - | 35 | 101 | 399.61% |
| WAL240621P00025000 | 2024-06-04 1:12PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WAL240621P00027500 | 2024-04-16 9:35AM EDT | 27.50 | 0.10 | 0.00 | 1.00 | 0.00 | - | 5 | 3 | 416.80% |
| WAL240621P00030000 | 2024-05-03 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 23 | 222 | 253.13% |
| WAL240621P00032500 | 2024-02-16 1:27PM EDT | 32.50 | 0.60 | 0.20 | 0.45 | 0.00 | - | 1 | 9 | 306.25% |
| WAL240621P00035000 | 2024-04-10 9:37AM EDT | 35.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 320 | 50.00% |
| WAL240621P00037500 | 2024-05-07 10:37AM EDT | 37.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 7 | 199 | 327.73% |
| WAL240621P00040000 | 2024-06-11 12:47PM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WAL240621P00042500 | 2024-05-09 10:00AM EDT | 42.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 443 | 130.47% |
| WAL240621P00044000 | 2024-06-14 11:04AM EDT | 44.00 | 0.05 | - | 0.00 | 0.00 | - | - | - | 50.00% |
| WAL240621P00045000 | 2024-06-03 1:12PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| WAL240621P00047000 | 2024-06-13 11:44AM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| WAL240621P00047500 | 2024-05-28 11:40AM EDT | 47.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WAL240621P00048000 | 2024-06-13 9:31AM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| WAL240621P00050000 | 2024-06-12 1:38PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| WAL240621P00052500 | 2024-06-12 1:38PM EDT | 52.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WAL240621P00053000 | 2024-06-07 9:42AM EDT | 53.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| WAL240621P00054000 | 2024-06-12 10:57AM EDT | 54.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WAL240621P00055000 | 2024-06-14 1:45PM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| WAL240621P00056000 | 2024-06-14 3:05PM EDT | 56.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 12.50% |
| WAL240621P00057000 | 2024-06-14 1:51PM EDT | 57.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| WAL240621P00057500 | 2024-06-14 11:46AM EDT | 57.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| WAL240621P00058000 | 2024-06-14 12:31PM EDT | 58.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| WAL240621P00059000 | 2024-06-14 2:51PM EDT | 59.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.00% |
| WAL240621P00060000 | 2024-06-14 1:31PM EDT | 60.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| WAL240621P00061000 | 2024-06-13 1:38PM EDT | 61.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| WAL240621P00062000 | 2024-06-13 3:54PM EDT | 62.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WAL240621P00062500 | 2024-06-13 1:29PM EDT | 62.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| WAL240621P00063000 | 2024-06-14 9:31AM EDT | 63.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WAL240621P00064000 | 2024-06-04 12:07PM EDT | 64.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WAL240621P00065000 | 2024-06-14 1:32PM EDT | 65.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| WAL240621P00066000 | 2024-05-31 1:30PM EDT | 66.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WAL240621P00067000 | 2024-05-28 11:17AM EDT | 67.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WAL240621P00067500 | 2024-05-29 12:19PM EDT | 67.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WAL240621P00068000 | 2024-06-03 10:34AM EDT | 68.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WAL240621P00070000 | 2024-05-23 1:29PM EDT | 70.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| WAL240621P00072500 | 2024-04-08 3:32PM EDT | 72.50 | 12.60 | 9.80 | 10.40 | 0.00 | - | 1 | 75 | 0.00% |
| WAL240621P00075000 | 2024-02-21 3:20PM EDT | 75.00 | 16.70 | 12.00 | 15.00 | 0.00 | - | 60 | 64 | 0.00% |
| WAL240621P00085000 | 2024-01-08 2:16PM EDT | 85.00 | 22.40 | 27.40 | 27.90 | 0.00 | - | - | 10 | 265.23% |
© 2024 Yahoo. All rights reserved.