New Zealand markets closed

Western Alliance Bancorporation (WAL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
62.82+1.90 (+3.12%)
At close: 04:00PM EDT
62.75 -0.07 (-0.11%)
After hours: 07:31PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WAL250117C000025002024-02-14 4:35PM EDT2.5057.4053.0057.500.00-400.00%
WAL250117C000075002023-12-07 10:51AM EDT7.5047.0054.6057.300.00-10182.23%
WAL250117C000100002023-12-13 3:11PM EDT10.0047.6051.4052.800.00-1110.00%
WAL250117C000125002024-01-22 2:01PM EDT12.5052.6543.8048.200.00-500.00%
WAL250117C000150002023-07-14 3:38PM EDT15.0025.5035.2037.800.00-150.00%
WAL250117C000175002023-11-14 10:31AM EDT17.5028.5044.0046.800.00-1276.37%
WAL250117C000200002024-02-07 1:58PM EDT20.0037.9039.0042.100.00-2260.00%
WAL250117C000225002024-04-19 1:21PM EDT22.5036.460.000.000.00-1100.00%
WAL250117C000250002024-01-22 2:01PM EDT25.0040.7534.1035.100.00-10190.00%
WAL250117C000275002023-07-24 3:45PM EDT27.5024.5023.3024.800.00-590.00%
WAL250117C000300002024-05-14 1:08PM EDT30.0033.8531.2032.400.00-34230.00%
WAL250117C000325002024-03-28 11:13AM EDT32.5033.0025.7028.400.00-6820.00%
WAL250117C000350002024-04-11 10:14AM EDT35.0024.2028.2031.100.00-670873.39%
WAL250117C000375002024-05-13 10:57AM EDT37.5027.7423.5026.000.00-11,18749.98%
WAL250117C000400002024-04-01 3:33PM EDT40.0025.2020.2022.800.00-378000.00%
WAL250117C000425002024-05-29 11:25AM EDT42.5020.8020.9021.700.00-11,27049.19%
WAL250117C000450002024-05-20 11:19AM EDT45.0022.9516.6018.200.00-11,71430.45%
WAL250117C000475002024-06-18 12:36PM EDT47.5014.9015.6019.000.00-111858.25%
WAL250117C000500002024-06-28 10:26AM EDT50.0015.7014.6018.00+1.70+12.14%634450.40%
WAL250117C000525002024-06-24 2:32PM EDT52.5013.1013.5016.200.00-645551.37%
WAL250117C000550002024-06-28 3:58PM EDT55.0012.3312.2013.30+1.54+14.27%152750.83%
WAL250117C000575002024-06-28 3:58PM EDT57.5010.989.8011.50+0.48+4.57%111748.21%
WAL250117C000600002024-06-28 10:49AM EDT60.009.708.409.70+2.29+30.90%123345.17%
WAL250117C000625002024-06-18 11:56AM EDT62.506.556.9010.000.00-3123853.11%
WAL250117C000650002024-06-18 1:44PM EDT65.005.406.707.200.00-322943.54%
WAL250117C000675002024-06-12 9:56AM EDT67.505.805.706.200.00-210343.18%
WAL250117C000700002024-06-25 12:44PM EDT70.004.194.805.200.00-212442.22%
WAL250117C000725002024-06-17 3:12PM EDT72.503.304.004.400.00-2524741.79%
WAL250117C000750002024-06-21 9:51AM EDT75.002.753.303.700.00-145441.37%
WAL250117C000775002024-06-24 10:28AM EDT77.502.702.703.100.00-13141.02%
WAL250117C000800002024-06-24 3:00PM EDT80.002.402.252.650.00-186241.13%
WAL250117C000850002024-06-12 9:45AM EDT85.001.751.501.900.00-32441.09%
WAL250117C000900002024-02-06 4:27PM EDT90.002.152.253.400.00-22352.49%
WAL250117C000950002024-06-10 9:50AM EDT95.000.550.600.950.00-1340.97%
WAL250117C001000002024-05-08 2:03PM EDT100.000.700.300.500.00-2516838.48%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WAL250117P000025002024-02-22 10:36AM EDT2.500.050.000.750.00-1230265.23%
WAL250117P000050002024-04-29 2:11PM EDT5.000.030.000.250.00-271162.89%
WAL250117P000075002024-03-18 9:48AM EDT7.500.100.000.300.00-117139.06%
WAL250117P000100002024-06-04 10:08AM EDT10.000.050.000.100.00-1338103.13%
WAL250117P000125002024-01-02 1:33PM EDT12.500.350.101.450.00-113143.46%
WAL250117P000150002024-05-09 3:55PM EDT15.000.050.050.250.00-624693.55%
WAL250117P000175002024-02-06 4:18PM EDT17.500.850.100.950.00-56104.88%
WAL250117P000200002024-06-21 10:38AM EDT20.000.200.050.500.00-71583.50%
WAL250117P000225002024-02-01 2:20PM EDT22.501.150.351.050.00-555691.11%
WAL250117P000250002024-04-10 3:51PM EDT25.000.620.050.750.00-12773.34%
WAL250117P000275002024-06-20 9:30AM EDT27.500.400.100.400.00-37860.84%
WAL250117P000300002024-06-17 2:15PM EDT30.000.350.150.450.00-523956.93%
WAL250117P000325002024-06-27 9:30AM EDT32.500.520.200.550.00-1853.81%
WAL250117P000350002024-06-21 10:10AM EDT35.000.740.300.650.00-22851.07%
WAL250117P000375002024-06-17 9:40AM EDT37.501.010.550.750.00-316951.27%
WAL250117P000400002024-06-28 10:53AM EDT40.000.840.750.95-0.46-35.38%148749.07%
WAL250117P000425002024-05-29 9:41AM EDT42.501.500.000.000.00-1065412.50%
WAL250117P000450002024-05-17 10:00AM EDT45.001.552.002.400.00-385152.00%
WAL250117P000475002024-05-29 11:11AM EDT47.502.551.751.950.00-118444.02%
WAL250117P000500002024-06-24 12:46PM EDT50.002.702.252.450.00-4360242.63%
WAL250117P000525002024-06-26 12:02PM EDT52.503.642.803.100.00-111041.66%
WAL250117P000550002024-06-25 12:35PM EDT55.004.503.603.900.00-2021740.96%
WAL250117P000575002024-06-27 1:35PM EDT57.505.304.504.800.00-132140.11%
WAL250117P000600002024-06-27 1:30PM EDT60.006.405.505.900.00-127439.69%
WAL250117P000625002024-06-27 1:25PM EDT62.507.606.607.000.00-118638.54%
WAL250117P000650002024-06-26 2:22PM EDT65.009.507.908.400.00-1128438.32%
WAL250117P000675002024-06-27 2:33PM EDT67.5010.709.309.700.00-514036.85%
WAL250117P000700002024-06-27 1:35PM EDT70.0012.1010.4011.300.00-210636.32%
WAL250117P000725002024-06-27 2:29PM EDT72.5014.0010.8013.000.00-1310135.66%
WAL250117P000750002024-06-06 10:07AM EDT75.0016.9014.0016.800.00--146.68%
WAL250117P000775002024-04-18 11:38AM EDT77.5023.1014.7017.800.00--141.16%
WAL250117P000800002024-01-12 4:46PM EDT80.0021.1020.8022.900.00--453.49%