New Zealand markets closed

Western Alliance Bancorporation (WAL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
58.57-2.02 (-3.33%)
At close: 04:00PM EDT
58.70 +0.13 (+0.22%)
Pre-market: 06:35AM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WAL250117C000025002024-02-14 4:35PM EDT2.5057.4053.0057.500.00-40399.80%
WAL250117C000075002023-12-07 10:51AM EDT7.5047.0054.6057.300.00-10378.03%
WAL250117C000100002023-12-13 3:11PM EDT10.0047.6051.4052.800.00-111254.44%
WAL250117C000125002024-01-22 2:01PM EDT12.5052.6543.8048.200.00-50180.32%
WAL250117C000150002023-07-14 3:38PM EDT15.0025.5035.2037.800.00-150.00%
WAL250117C000175002023-11-14 10:31AM EDT17.5028.5044.0046.800.00-12185.60%
WAL250117C000200002024-02-07 1:58PM EDT20.0037.9039.0042.100.00-226124.41%
WAL250117C000225002024-04-19 1:21PM EDT22.5036.460.000.000.00-1100.00%
WAL250117C000250002024-01-22 2:01PM EDT25.0040.7534.1035.100.00-101983.84%
WAL250117C000275002023-07-24 3:45PM EDT27.5024.5023.3024.800.00-590.00%
WAL250117C000300002024-05-14 1:08PM EDT30.0033.8531.2032.400.00-342399.68%
WAL250117C000325002024-03-28 11:13AM EDT32.5033.0025.7028.400.00-68260.69%
WAL250117C000350002024-04-11 10:14AM EDT35.0024.2028.2031.100.00-6708110.30%
WAL250117C000375002024-05-13 10:57AM EDT37.5027.7423.5026.000.00-11,18778.58%
WAL250117C000400002024-04-01 3:33PM EDT40.0025.2020.2022.800.00-3780064.01%
WAL250117C000425002024-05-29 11:25AM EDT42.5020.800.000.000.00-11,2700.00%
WAL250117C000450002024-05-20 11:19AM EDT45.0022.950.000.000.00-11,7140.00%
WAL250117C000475002024-06-05 2:45PM EDT47.5015.600.000.000.00-51180.00%
WAL250117C000500002024-06-05 10:21AM EDT50.0013.800.000.000.00-100.00%
WAL250117C000525002024-06-12 11:14AM EDT52.5013.400.000.000.00-24460.00%
WAL250117C000550002024-06-14 10:42AM EDT55.0010.150.000.000.00-25240.00%
WAL250117C000575002024-06-12 1:05PM EDT57.5010.500.000.000.00-11170.00%
WAL250117C000600002024-06-12 3:31PM EDT60.008.250.000.000.00-12330.78%
WAL250117C000625002024-06-11 11:30AM EDT62.505.700.000.000.00-12691.56%
WAL250117C000650002024-06-12 9:56AM EDT65.006.700.000.000.00-32293.13%
WAL250117C000675002024-06-12 9:56AM EDT67.505.800.000.000.00-203.13%
WAL250117C000700002024-06-14 3:58PM EDT70.003.800.000.000.00-151136.25%
WAL250117C000725002024-06-12 12:19PM EDT72.504.200.000.000.00-12476.25%
WAL250117C000750002024-06-13 1:06PM EDT75.003.260.000.000.00-14496.25%
WAL250117C000775002024-05-28 3:12PM EDT77.503.500.000.000.00-25306.25%
WAL250117C000800002024-06-13 1:07PM EDT80.002.250.000.000.00-32406.25%
WAL250117C000850002024-06-12 9:45AM EDT85.001.750.000.000.00-3012.50%
WAL250117C000900002024-02-06 4:27PM EDT90.002.152.253.400.00-22357.93%
WAL250117C000950002024-06-10 9:50AM EDT95.000.550.000.000.00-1312.50%
WAL250117C001000002024-05-08 2:03PM EDT100.000.700.300.500.00-2516842.11%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WAL250117P000025002024-02-22 10:36AM EDT2.500.050.000.750.00-1230254.69%
WAL250117P000050002024-04-29 2:11PM EDT5.000.030.000.250.00-271155.08%
WAL250117P000075002024-03-18 9:48AM EDT7.500.100.000.300.00-117131.84%
WAL250117P000100002024-06-04 10:08AM EDT10.000.050.000.000.00-133850.00%
WAL250117P000125002024-01-02 1:33PM EDT12.500.350.101.450.00-113135.55%
WAL250117P000150002024-05-09 3:55PM EDT15.000.050.050.250.00-624687.50%
WAL250117P000175002024-02-06 4:18PM EDT17.500.850.100.950.00-5698.05%
WAL250117P000200002024-05-09 9:30AM EDT20.000.100.100.300.00-1873.24%
WAL250117P000225002024-02-01 2:20PM EDT22.501.150.351.050.00-555684.42%
WAL250117P000250002024-04-10 3:51PM EDT25.000.620.050.750.00-12767.29%
WAL250117P000275002024-04-15 2:44PM EDT27.500.950.100.700.00-17860.60%
WAL250117P000300002024-06-03 9:53AM EDT30.000.500.000.000.00-5025.00%
WAL250117P000325002024-03-22 3:02PM EDT32.501.251.052.500.00-3772.68%
WAL250117P000350002024-06-12 9:30AM EDT35.000.710.000.000.00-32712.50%
WAL250117P000375002024-06-05 3:51PM EDT37.501.050.000.000.00-5012.50%
WAL250117P000400002024-06-10 9:52AM EDT40.001.300.000.000.00-6048712.50%
WAL250117P000425002024-05-29 9:41AM EDT42.501.500.000.000.00-1065412.50%
WAL250117P000450002024-05-17 10:00AM EDT45.001.552.002.400.00-385146.27%
WAL250117P000475002024-05-29 11:11AM EDT47.502.550.000.000.00-21846.25%
WAL250117P000500002024-06-12 3:05PM EDT50.002.900.000.000.00-106.25%
WAL250117P000525002024-06-12 3:43PM EDT52.503.700.000.000.00-91093.13%
WAL250117P000550002024-06-11 12:18PM EDT55.005.760.000.000.00-132091.56%
WAL250117P000575002024-05-15 9:34AM EDT57.504.614.706.200.00-129137.98%
WAL250117P000600002024-05-15 1:09PM EDT60.005.907.507.900.00-327039.62%
WAL250117P000625002024-06-12 1:44PM EDT62.507.600.000.000.00-202060.00%
WAL250117P000650002024-05-15 1:23PM EDT65.008.2010.5011.000.00-7029439.00%
WAL250117P000675002024-05-15 12:18PM EDT67.509.3012.2014.300.00-1410247.77%
WAL250117P000700002024-06-07 10:42AM EDT70.0013.600.000.000.00-11250.00%
WAL250117P000725002024-05-31 11:53AM EDT72.5013.200.000.000.00-100.00%
WAL250117P000750002024-06-06 10:07AM EDT75.0016.900.000.000.00--10.00%
WAL250117P000775002024-04-18 11:38AM EDT77.5023.1014.7017.800.00--10.00%
WAL250117P000800002024-01-12 4:46PM EDT80.0021.1020.8022.900.00--438.25%