Western Alliance Bancorporation (WAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WAL260116C00020000 | 2024-04-05 2:54PM EDT | 20.00 | 40.63 | 39.70 | 43.50 | 0.00 | - | 3 | 5 | 87.84% |
| WAL260116C00025000 | 2024-03-28 1:46PM EDT | 25.00 | 40.60 | 33.60 | 36.90 | 0.00 | - | 1 | 1 | 58.74% |
| WAL260116C00027500 | 2024-04-10 1:56PM EDT | 27.50 | 32.80 | 35.00 | 39.60 | 0.00 | - | - | 10 | 89.55% |
| WAL260116C00030000 | 2023-11-30 3:38PM EDT | 30.00 | 24.50 | 36.60 | 39.00 | 0.00 | - | 25 | 26 | 101.64% |
| WAL260116C00032500 | 2024-04-01 12:28PM EDT | 32.50 | 33.50 | 29.90 | 31.90 | 0.00 | - | 2 | 9 | 65.76% |
| WAL260116C00035000 | 2024-04-09 9:33AM EDT | 35.00 | 30.80 | 29.70 | 34.50 | 0.00 | - | 4 | 6 | 81.20% |
| WAL260116C00037500 | 2024-04-08 10:25AM EDT | 37.50 | 28.20 | 26.70 | 29.10 | 0.00 | - | - | 10 | 65.30% |
| WAL260116C00040000 | 2024-06-12 9:46AM EDT | 40.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WAL260116C00042500 | 2024-02-20 10:42AM EDT | 42.50 | 25.17 | 25.80 | 28.90 | 0.00 | - | 2 | 6 | 74.96% |
| WAL260116C00045000 | 2023-10-20 12:45PM EDT | 45.00 | 10.80 | 13.50 | 16.30 | 0.00 | - | 1 | 1 | 29.85% |
| WAL260116C00047500 | 2024-06-13 9:36AM EDT | 47.50 | 20.28 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| WAL260116C00050000 | 2024-04-01 10:00AM EDT | 50.00 | 21.70 | 17.20 | 18.00 | 0.00 | - | 8 | 9 | 49.55% |
| WAL260116C00052500 | 2024-04-10 9:30AM EDT | 52.50 | 18.55 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| WAL260116C00055000 | 2024-06-12 11:44AM EDT | 55.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WAL260116C00057500 | 2024-04-22 10:44AM EDT | 57.50 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WAL260116C00060000 | 2024-05-03 9:43AM EDT | 60.00 | 15.10 | 14.60 | 17.90 | 0.00 | - | 1 | 21 | 58.19% |
| WAL260116C00062500 | 2024-05-23 3:45PM EDT | 62.50 | 13.97 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| WAL260116C00065000 | 2024-06-13 12:36PM EDT | 65.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| WAL260116C00067500 | 2024-05-15 11:03AM EDT | 67.50 | 13.90 | 9.00 | 10.30 | 0.00 | - | 1 | 1 | 45.92% |
| WAL260116C00070000 | 2024-06-10 10:42AM EDT | 70.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| WAL260116C00072500 | 2024-06-10 9:30AM EDT | 72.50 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| WAL260116C00075000 | 2024-05-09 11:59AM EDT | 75.00 | 10.15 | 6.60 | 8.70 | 0.00 | - | 1 | 22 | 47.27% |
| WAL260116C00077500 | 2024-05-24 10:49AM EDT | 77.50 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WAL260116C00080000 | 2024-06-14 2:47PM EDT | 80.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| WAL260116C00085000 | 2024-06-11 11:52AM EDT | 85.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WAL260116C00090000 | 2024-06-04 11:58AM EDT | 90.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WAL260116C00095000 | 2023-12-27 2:07PM EDT | 95.00 | 6.90 | 5.80 | 7.80 | 0.00 | - | - | 1 | 53.69% |
| WAL260116C00100000 | 2024-04-16 3:41PM EDT | 100.00 | 3.70 | 4.30 | 6.40 | 0.00 | - | 1 | 5 | 50.78% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WAL260116P00020000 | 2024-05-28 9:30AM EDT | 20.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| WAL260116P00022500 | 2024-05-28 9:45AM EDT | 22.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| WAL260116P00025000 | 2024-03-12 9:38AM EDT | 25.00 | 2.45 | 2.10 | 2.35 | 0.00 | - | 10 | 5 | 64.36% |
| WAL260116P00027500 | 2024-03-05 11:29AM EDT | 27.50 | 3.00 | 2.25 | 3.90 | 0.00 | - | 2 | 1 | 65.63% |
| WAL260116P00030000 | 2024-04-04 9:55AM EDT | 30.00 | 2.62 | 1.05 | 2.45 | 0.00 | - | 2 | 39 | 54.72% |
| WAL260116P00032500 | 2024-04-22 9:48AM EDT | 32.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WAL260116P00035000 | 2024-05-28 11:23AM EDT | 35.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| WAL260116P00037500 | 2024-02-16 11:40AM EDT | 37.50 | 5.20 | 5.00 | 5.50 | 0.00 | - | 1 | 5 | 56.76% |
| WAL260116P00040000 | 2024-05-07 10:34AM EDT | 40.00 | 4.00 | 3.60 | 4.30 | 0.00 | - | 1 | 104 | 46.55% |
| WAL260116P00042500 | 2024-05-07 1:12PM EDT | 42.50 | 4.50 | 4.30 | 5.00 | 0.00 | - | 250 | 252 | 45.34% |
| WAL260116P00045000 | 2024-06-10 1:13PM EDT | 45.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WAL260116P00047500 | 2024-05-14 1:28PM EDT | 47.50 | 5.70 | 5.50 | 7.50 | 0.00 | - | 17 | 42 | 46.81% |
| WAL260116P00050000 | 2024-06-07 1:06PM EDT | 50.00 | 7.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| WAL260116P00052500 | 2024-03-11 9:33AM EDT | 52.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| WAL260116P00060000 | 2024-04-22 11:11AM EDT | 60.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WAL260116P00065000 | 2024-05-22 9:30AM EDT | 65.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WAL260116P00070000 | 2024-02-02 12:01PM EDT | 70.00 | 20.00 | 20.10 | 21.30 | 0.00 | - | 1 | 1 | 46.92% |
| WAL260116P00085000 | 2024-03-28 12:50PM EDT | 85.00 | 26.20 | 27.30 | 29.90 | 0.00 | - | 9 | 9 | 35.33% |
© 2024 Yahoo. All rights reserved.