Western Alliance Bancorporation (WAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WAL240719C00005000 | 2023-05-09 9:32AM EDT | 5.00 | 17.20 | 33.70 | 36.30 | 0.00 | - | - | 10 | 0.00% |
| WAL240719C00007500 | 2023-05-17 11:44AM EDT | 7.50 | 27.67 | 27.70 | 32.50 | 0.00 | - | 1 | 8 | 0.00% |
| WAL240719C00010000 | 2023-05-18 12:23PM EDT | 10.00 | 24.30 | 25.10 | 30.00 | 0.00 | - | 1 | 1 | 0.00% |
| WAL240719C00012500 | 2024-05-14 3:42PM EDT | 12.50 | 51.06 | 46.50 | 50.40 | 0.00 | - | 1 | 18 | 478.32% |
| WAL240719C00015000 | 2023-10-17 2:28PM EDT | 15.00 | 32.90 | 32.90 | 33.70 | 0.00 | - | 2 | 2 | 0.00% |
| WAL240719C00017500 | 2023-12-01 4:55PM EDT | 17.50 | 37.40 | 46.50 | 49.20 | 0.00 | - | 3 | 4 | 591.21% |
| WAL240719C00020000 | 2024-05-31 12:08PM EDT | 20.00 | 42.80 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| WAL240719C00022500 | 2023-05-18 12:33PM EDT | 22.50 | 18.89 | 16.60 | 20.50 | 0.00 | - | 2 | 17 | 0.00% |
| WAL240719C00025000 | 2024-05-14 3:42PM EDT | 25.00 | 38.66 | 34.10 | 37.80 | 0.00 | - | 11 | 1 | 275.88% |
| WAL240719C00027500 | 2024-04-23 1:21PM EDT | 27.50 | 32.71 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| WAL240719C00030000 | 2024-05-14 1:06PM EDT | 30.00 | 33.65 | 30.80 | 32.40 | 0.00 | - | 1 | 32 | 248.14% |
| WAL240719C00032500 | 2024-05-15 12:51PM EDT | 32.50 | 32.70 | 25.50 | 27.10 | 0.00 | - | 31 | 31 | 111.52% |
| WAL240719C00035000 | 2024-06-12 10:34AM EDT | 35.00 | 26.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WAL240719C00037500 | 2024-05-17 12:19PM EDT | 37.50 | 28.10 | 19.00 | 21.80 | 0.00 | - | 1 | 49 | 114.26% |
| WAL240719C00040000 | 2024-06-12 1:29PM EDT | 40.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WAL240719C00042500 | 2024-04-01 11:44AM EDT | 42.50 | 20.80 | 17.40 | 18.60 | 0.00 | - | 10 | 113 | 122.56% |
| WAL240719C00045000 | 2024-05-14 3:35PM EDT | 45.00 | 18.85 | 15.40 | 16.50 | 0.00 | - | 22 | 151 | 117.63% |
| WAL240719C00047500 | 2024-04-04 3:03PM EDT | 47.50 | 14.50 | 12.60 | 16.10 | 0.00 | - | 21 | 179 | 119.92% |
| WAL240719C00050000 | 2024-05-07 1:55PM EDT | 50.00 | 13.00 | 9.50 | 10.50 | 0.00 | - | 14 | 478 | 68.85% |
| WAL240719C00052500 | 2024-06-12 11:56AM EDT | 52.50 | 9.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| WAL240719C00055000 | 2024-06-13 12:08PM EDT | 55.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| WAL240719C00057500 | 2024-06-14 12:36PM EDT | 57.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| WAL240719C00060000 | 2024-06-13 3:17PM EDT | 60.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| WAL240719C00062500 | 2024-06-14 10:44AM EDT | 62.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WAL240719C00065000 | 2024-06-13 1:52PM EDT | 65.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| WAL240719C00067500 | 2024-06-14 11:11AM EDT | 67.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WAL240719C00070000 | 2024-06-07 9:39AM EDT | 70.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| WAL240719C00072500 | 2024-06-06 2:34PM EDT | 72.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| WAL240719C00075000 | 2024-05-28 3:10PM EDT | 75.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| WAL240719C00077500 | 2024-06-12 11:34AM EDT | 77.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WAL240719C00080000 | 2024-06-13 10:02AM EDT | 80.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| WAL240719C00085000 | 2024-04-08 2:24PM EDT | 85.00 | 0.70 | 0.10 | 0.25 | 0.00 | - | 3 | 9 | 66.80% |
| WAL240719C00090000 | 2024-06-13 1:23PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| WAL240719C00095000 | 2023-12-29 4:59PM EDT | 95.00 | 1.10 | 1.00 | 1.60 | 0.00 | - | 1 | 1 | 125.10% |
| WAL240719C00100000 | 2024-05-29 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WAL240719P00002500 | 2024-02-07 12:08PM EDT | 2.50 | 0.06 | 0.00 | 1.35 | 0.00 | - | 2 | 55 | 760.16% |
| WAL240719P00005000 | 2023-05-17 1:44PM EDT | 5.00 | 0.80 | 0.00 | 1.70 | 0.00 | - | - | 4 | 586.33% |
| WAL240719P00007500 | 2023-10-06 9:30AM EDT | 7.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 10 | 27 | 396.09% |
| WAL240719P00010000 | 2024-04-10 3:10PM EDT | 10.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 1 | 1,297 | 366.60% |
| WAL240719P00012500 | 2024-03-08 4:08PM EDT | 12.50 | 0.04 | 0.00 | 1.35 | 0.00 | - | 10 | 10 | 334.96% |
| WAL240719P00015000 | 2024-04-15 9:30AM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 50.00% |
| WAL240719P00017500 | 2024-02-01 11:58AM EDT | 17.50 | 0.35 | 0.00 | 0.25 | 0.00 | - | 61 | 79 | 193.75% |
| WAL240719P00020000 | 2024-04-15 1:36PM EDT | 20.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 323 | 173.44% |
| WAL240719P00022500 | 2023-10-02 2:40PM EDT | 22.50 | 1.32 | 1.30 | 1.45 | 0.00 | - | 3 | 75 | 256.54% |
| WAL240719P00025000 | 2024-05-06 9:30AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 95 | 50.00% |
| WAL240719P00027500 | 2024-03-11 10:35AM EDT | 27.50 | 0.30 | 0.05 | 0.30 | 0.00 | - | 34 | 45 | 132.42% |
| WAL240719P00030000 | 2024-04-30 2:17PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 756 | 50.00% |
| WAL240719P00032500 | 2024-04-01 10:11AM EDT | 32.50 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 100 | 100.20% |
| WAL240719P00035000 | 2024-05-07 3:55PM EDT | 35.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 25 | 269 | 82.03% |
| WAL240719P00037500 | 2024-04-19 10:14AM EDT | 37.50 | 0.35 | 0.00 | 0.15 | 0.00 | - | 109 | 95 | 72.27% |
| WAL240719P00040000 | 2024-05-16 9:30AM EDT | 40.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 2 | 291 | 70.90% |
| WAL240719P00042500 | 2024-04-22 9:46AM EDT | 42.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| WAL240719P00045000 | 2024-06-13 1:33PM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| WAL240719P00047500 | 2024-06-11 11:40AM EDT | 47.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WAL240719P00050000 | 2024-06-14 3:11PM EDT | 50.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| WAL240719P00052500 | 2024-06-13 10:07AM EDT | 52.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| WAL240719P00055000 | 2024-06-13 1:44PM EDT | 55.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 6.25% |
| WAL240719P00057500 | 2024-06-14 11:51AM EDT | 57.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 1.56% |
| WAL240719P00060000 | 2024-06-13 12:14PM EDT | 60.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| WAL240719P00062500 | 2024-06-12 11:02AM EDT | 62.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| WAL240719P00065000 | 2024-06-14 9:55AM EDT | 65.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WAL240719P00067500 | 2024-06-12 10:36AM EDT | 67.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WAL240719P00070000 | 2024-02-22 3:27PM EDT | 70.00 | 13.00 | 9.20 | 12.80 | 0.00 | - | 5 | 33 | 67.82% |
| WAL240719P00072500 | 2024-02-27 3:14PM EDT | 72.50 | 15.20 | 10.60 | 12.40 | 0.00 | - | 16 | 42 | 0.00% |
| WAL240719P00075000 | 2024-04-05 2:07PM EDT | 75.00 | 15.90 | 14.10 | 15.50 | 0.00 | - | 15 | 34 | 0.00% |
| WAL240719P00077500 | 2024-02-20 12:47PM EDT | 77.50 | 17.80 | 14.30 | 16.30 | 0.00 | - | - | 2 | 0.00% |
| WAL240719P00080000 | 2024-04-03 3:26PM EDT | 80.00 | 19.60 | 17.10 | 20.00 | 0.00 | - | 7 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.