Singapore markets open in 7 hours 48 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,196.14 +15.40 (+0.30%) Dow
38,920.34 +68.07 (+0.18%) Nasdaq
16,381.74 +32.49 (+0.20%) Bitcoin USD
63,400.00 -5.39 (-0.01%) CMC Crypto 200
1,317.55 -47.57 (-3.48%)
Western Alliance Bancorporation (WAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:08PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WAL240510C00049000 | 2024-05-03 3:36PM EDT | 49.00 | 12.30 | 13.60 | 13.90 | 0.00 | - | 8 | 8 | 133.98% |
| WAL240510C00050000 | 2024-05-06 11:19AM EDT | 50.00 | 13.50 | 12.60 | 12.90 | 0.00 | - | 7 | 0 | 124.61% |
| WAL240510C00051000 | 2024-05-06 12:13PM EDT | 51.00 | 12.30 | 11.60 | 12.20 | 0.00 | - | 19 | 7 | 115.63% |
| WAL240510C00052000 | 2024-05-06 11:41AM EDT | 52.00 | 11.40 | 10.60 | 10.90 | 0.00 | - | 43 | 25 | 106.64% |
| WAL240510C00053000 | 2024-05-06 12:16PM EDT | 53.00 | 10.40 | 9.60 | 10.00 | 0.00 | - | 25 | 24 | 72.66% |
| WAL240510C00054000 | 2024-04-01 10:38AM EDT | 54.00 | 9.90 | 4.00 | 4.30 | 0.00 | - | - | 3 | 0.00% |
| WAL240510C00055000 | 2024-04-19 12:29PM EDT | 55.00 | 3.80 | 7.60 | 7.90 | 0.00 | - | 1 | 7 | 80.08% |
| WAL240510C00056000 | 2024-05-01 1:22PM EDT | 56.00 | 2.75 | 6.60 | 6.90 | 0.00 | - | 35 | 52 | 71.09% |
| WAL240510C00057000 | 2024-05-06 11:09AM EDT | 57.00 | 6.40 | 5.50 | 6.00 | 0.00 | - | 3 | 287 | 72.66% |
| WAL240510C00058000 | 2024-05-02 3:17PM EDT | 58.00 | 2.15 | 4.50 | 5.10 | 0.00 | - | 300 | 234 | 70.31% |
| WAL240510C00059000 | 2024-05-02 3:29PM EDT | 59.00 | 1.60 | 3.60 | 3.90 | 0.00 | - | 225 | 140 | 44.53% |
| WAL240510C00060000 | 2024-05-07 10:17AM EDT | 60.00 | 3.04 | 2.60 | 3.00 | +0.14 | +4.83% | 74 | 162 | 42.48% |
| WAL240510C00061000 | 2024-05-07 9:57AM EDT | 61.00 | 2.20 | 1.90 | 2.05 | +0.64 | +41.03% | 5 | 548 | 34.47% |
| WAL240510C00062000 | 2024-05-07 12:24PM EDT | 62.00 | 1.40 | 1.15 | 1.30 | 0.00 | - | 21 | 437 | 32.81% |
| WAL240510C00063000 | 2024-05-07 12:08PM EDT | 63.00 | 0.80 | 0.65 | 0.75 | -0.13 | -13.98% | 163 | 234 | 32.57% |
| WAL240510C00064000 | 2024-05-07 12:50PM EDT | 64.00 | 0.35 | 0.30 | 0.40 | -0.33 | -48.53% | 9 | 426 | 33.20% |
| WAL240510C00065000 | 2024-05-07 12:51PM EDT | 65.00 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 14 | 469 | 34.08% |
| WAL240510C00066000 | 2024-05-07 10:22AM EDT | 66.00 | 0.11 | 0.05 | 0.10 | -0.14 | -56.00% | 4 | 275 | 35.55% |
| WAL240510C00067000 | 2024-05-06 11:29AM EDT | 67.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 3 | 160 | 37.11% |
| WAL240510C00068000 | 2024-04-23 1:08PM EDT | 68.00 | 0.21 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 43.75% |
| WAL240510C00069000 | 2024-04-04 11:06AM EDT | 69.00 | 1.25 | 0.00 | 1.30 | 0.00 | - | 3 | 3 | 97.85% |
| WAL240510C00070000 | 2024-04-10 2:47PM EDT | 70.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | - | 1 | 50.39% |
| WAL240510C00071000 | 2024-04-11 10:01AM EDT | 71.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | - | 9 | 74.22% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WAL240510P00047000 | 2024-04-19 2:55PM EDT | 47.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 4 | 4 | 153.91% |
| WAL240510P00049000 | 2024-04-22 10:49AM EDT | 49.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 104.69% |
| WAL240510P00051000 | 2024-05-01 1:14PM EDT | 51.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 26 | 89.84% |
| WAL240510P00052000 | 2024-05-01 9:52AM EDT | 52.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 4 | 20 | 91.41% |
| WAL240510P00053000 | 2024-04-30 2:48PM EDT | 53.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 2 | 165 | 75.00% |
| WAL240510P00054000 | 2024-05-06 10:13AM EDT | 54.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 230 | 67.97% |
| WAL240510P00055000 | 2024-05-03 3:08PM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 21 | 284 | 60.55% |
| WAL240510P00056000 | 2024-05-06 1:05PM EDT | 56.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 21 | 83 | 53.13% |
| WAL240510P00057000 | 2024-05-03 3:52PM EDT | 57.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 120 | 620 | 51.95% |
| WAL240510P00058000 | 2024-05-03 9:57AM EDT | 58.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 101 | 394 | 51.17% |
| WAL240510P00059000 | 2024-05-07 10:00AM EDT | 59.00 | 0.07 | 0.00 | 0.10 | -0.08 | -53.33% | 58 | 403 | 42.58% |
| WAL240510P00060000 | 2024-05-06 1:43PM EDT | 60.00 | 0.16 | 0.05 | 0.10 | 0.00 | - | 22 | 781 | 33.59% |
| WAL240510P00061000 | 2024-05-07 10:12AM EDT | 61.00 | 0.20 | 0.20 | 0.25 | -0.15 | -42.86% | 148 | 281 | 33.40% |
| WAL240510P00062000 | 2024-05-07 10:15AM EDT | 62.00 | 0.50 | 0.45 | 0.55 | +0.05 | +11.11% | 2 | 188 | 33.99% |
| WAL240510P00063000 | 2024-05-07 12:12PM EDT | 63.00 | 0.90 | 0.90 | 1.00 | -0.30 | -25.00% | 29 | 43 | 33.69% |
| WAL240510P00064000 | 2024-05-07 11:33AM EDT | 64.00 | 1.45 | 1.55 | 1.70 | 0.00 | - | 35 | 99 | 36.62% |
| WAL240510P00065000 | 2024-05-07 10:20AM EDT | 65.00 | 2.35 | 1.80 | 2.55 | -0.45 | -16.07% | 23 | 46 | 41.31% |
| WAL240510P00066000 | 2024-04-26 12:58PM EDT | 66.00 | 7.30 | 2.90 | 3.50 | 0.00 | - | 1 | 11 | 48.54% |
| WAL240510P00067000 | 2024-04-25 2:47PM EDT | 67.00 | 8.60 | 3.90 | 4.60 | 0.00 | - | 1 | 4 | 63.87% |
| WAL240510P00068000 | 2024-04-15 10:31AM EDT | 68.00 | 12.20 | 4.90 | 5.50 | 0.00 | - | 2 | 6 | 66.21% |
| WAL240510P00069000 | 2024-04-02 11:51AM EDT | 69.00 | 8.60 | 8.50 | 11.00 | 0.00 | - | - | 3 | 224.02% |
| WAL240510P00070000 | 2024-04-16 9:40AM EDT | 70.00 | 14.30 | 7.00 | 7.50 | 0.00 | - | 1 | 0 | 51.95% |
| WAL240510P00071000 | 2024-04-25 1:39PM EDT | 71.00 | 12.40 | 8.10 | 8.50 | 0.00 | - | 5 | 0 | 67.97% |
| WAL240510P00072000 | 2024-04-01 11:23AM EDT | 72.00 | 10.20 | 14.00 | 15.60 | 0.00 | - | - | 14 | 339.36% |
| WAL240510P00073000 | 2024-04-22 12:18PM EDT | 73.00 | 14.90 | 10.10 | 10.40 | 0.00 | - | - | 9 | 67.97% |
| WAL240510P00074000 | 2024-04-15 10:31AM EDT | 74.00 | 18.00 | 11.00 | 11.50 | 0.00 | - | 1 | 2 | 73.44% |
© 2024 Yahoo. All rights reserved.