Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,981.14 -699.18 (-1.08%) CMC Crypto 200
1,334.22 -62.32 (-4.46%)
Western Alliance Bancorporation (WAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:29PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WAL240426C00043000 | 2024-04-25 9:42AM EDT | 43.00 | 15.50 | 14.40 | 15.90 | 0.00 | - | 2 | 2 | 314.06% |
| WAL240426C00047000 | 2024-04-19 12:02PM EDT | 47.00 | 10.10 | 11.60 | 11.90 | 0.00 | - | 6 | 5 | 235.94% |
| WAL240426C00048000 | 2024-04-25 9:42AM EDT | 48.00 | 10.50 | 10.60 | 10.90 | 0.00 | - | 1 | 11 | 217.19% |
| WAL240426C00049000 | 2024-04-24 12:59PM EDT | 49.00 | 10.10 | 9.50 | 10.80 | 0.00 | - | 17 | 36 | 267.58% |
| WAL240426C00050000 | 2024-04-24 12:56PM EDT | 50.00 | 9.10 | 8.60 | 8.90 | 0.00 | - | 3 | 21 | 180.47% |
| WAL240426C00051000 | 2024-04-23 1:27PM EDT | 51.00 | 9.30 | 7.60 | 7.90 | 0.00 | - | 8 | 9 | 162.50% |
| WAL240426C00052000 | 2024-04-23 1:28PM EDT | 52.00 | 8.30 | 6.60 | 6.90 | 0.00 | - | 6 | 9 | 144.14% |
| WAL240426C00053000 | 2024-04-18 3:47PM EDT | 53.00 | 3.90 | 5.60 | 5.90 | 0.00 | - | - | 4 | 125.78% |
| WAL240426C00054000 | 2024-04-22 11:11AM EDT | 54.00 | 3.75 | 4.60 | 4.90 | 0.00 | - | 8 | 14 | 107.81% |
| WAL240426C00055000 | 2024-04-26 11:26AM EDT | 55.00 | 3.50 | 2.90 | 3.90 | -0.80 | -18.60% | 2 | 69 | 89.06% |
| WAL240426C00056000 | 2024-04-23 2:44PM EDT | 56.00 | 4.50 | 1.45 | 2.85 | 0.00 | - | 7 | 30 | 58.20% |
| WAL240426C00057000 | 2024-04-25 11:12AM EDT | 57.00 | 1.30 | 0.40 | 1.90 | 0.00 | - | 7 | 91 | 50.78% |
| WAL240426C00058000 | 2024-04-26 11:54AM EDT | 58.00 | 0.74 | 0.65 | 0.80 | +0.07 | +10.45% | 25 | 76 | 0.00% |
| WAL240426C00059000 | 2024-04-26 1:12PM EDT | 59.00 | 0.10 | 0.05 | 0.10 | -0.47 | -82.46% | 15 | 304 | 14.65% |
| WAL240426C00060000 | 2024-04-26 1:00PM EDT | 60.00 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 12 | 353 | 30.86% |
| WAL240426C00061000 | 2024-04-26 11:03AM EDT | 61.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 4 | 883 | 48.44% |
| WAL240426C00062000 | 2024-04-26 2:12PM EDT | 62.00 | 0.03 | 0.00 | 0.10 | -0.07 | -70.00% | 74 | 514 | 64.06% |
| WAL240426C00063000 | 2024-04-23 2:43PM EDT | 63.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 23 | 43 | 69.53% |
| WAL240426C00064000 | 2024-04-22 1:48PM EDT | 64.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 224 | 92.97% |
| WAL240426C00065000 | 2024-04-24 12:13PM EDT | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 87 | 95.31% |
| WAL240426C00066000 | 2024-04-17 9:32AM EDT | 66.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 10 | 21 | 106.25% |
| WAL240426C00067000 | 2024-04-04 11:03AM EDT | 67.00 | 1.19 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 118.75% |
| WAL240426C00068000 | 2024-04-05 1:17PM EDT | 68.00 | 0.55 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 129.69% |
| WAL240426C00069000 | 2024-03-28 11:36AM EDT | 69.00 | 1.45 | 0.00 | 0.05 | 0.00 | - | 2 | 119 | 140.63% |
| WAL240426C00070000 | 2024-04-01 9:49AM EDT | 70.00 | 0.80 | 0.00 | 0.05 | 0.00 | - | 1 | 240 | 151.56% |
| WAL240426C00071000 | 2024-04-10 10:21AM EDT | 71.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 188 | 162.50% |
| WAL240426C00074000 | 2024-04-01 12:26PM EDT | 74.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | - | 1 | 192.19% |
| WAL240426C00075000 | 2024-04-04 11:24AM EDT | 75.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 76 | 76 | 201.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WAL240426P00035000 | 2024-03-12 9:30AM EDT | 35.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 50 | 50.00% |
| WAL240426P00040000 | 2024-03-22 3:54PM EDT | 40.00 | 0.19 | 0.00 | 1.15 | 0.00 | - | 15 | 15 | 548.44% |
| WAL240426P00045000 | 2024-04-18 1:40PM EDT | 45.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 24 | 59 | 250.00% |
| WAL240426P00046000 | 2024-04-18 3:32PM EDT | 46.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 16 | 209.38% |
| WAL240426P00047000 | 2024-04-24 10:45AM EDT | 47.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 10 | 193.75% |
| WAL240426P00048000 | 2024-04-19 10:32AM EDT | 48.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 2,415 | 178.13% |
| WAL240426P00049000 | 2024-04-19 3:42PM EDT | 49.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 7 | 2,255 | 160.94% |
| WAL240426P00050000 | 2024-04-22 9:33AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 35 | 3,531 | 145.31% |
| WAL240426P00051000 | 2024-04-23 12:46PM EDT | 51.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 12 | 53 | 129.69% |
| WAL240426P00052000 | 2024-04-24 2:38PM EDT | 52.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 72 | 128.91% |
| WAL240426P00053000 | 2024-04-24 11:49AM EDT | 53.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 79 | 99.22% |
| WAL240426P00054000 | 2024-04-24 11:02AM EDT | 54.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 75 | 84.38% |
| WAL240426P00055000 | 2024-04-25 10:01AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 152 | 68.75% |
| WAL240426P00056000 | 2024-04-26 2:10PM EDT | 56.00 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 4 | 287 | 60.94% |
| WAL240426P00057000 | 2024-04-26 2:09PM EDT | 57.00 | 0.03 | 0.00 | 0.15 | -0.08 | -72.73% | 56 | 284 | 59.57% |
| WAL240426P00058000 | 2024-04-26 1:18PM EDT | 58.00 | 0.03 | 0.00 | 0.05 | -0.22 | -88.00% | 1,345 | 496 | 24.02% |
| WAL240426P00059000 | 2024-04-26 1:26PM EDT | 59.00 | 0.40 | 0.30 | 0.40 | -0.40 | -50.00% | 41 | 90 | 24.02% |
| WAL240426P00060000 | 2024-04-26 1:36PM EDT | 60.00 | 1.48 | 0.80 | 1.60 | +0.23 | +18.40% | 12 | 89 | 70.90% |
| WAL240426P00061000 | 2024-04-26 2:10PM EDT | 61.00 | 2.36 | 1.90 | 2.40 | +0.51 | +27.57% | 6 | 21 | 73.44% |
| WAL240426P00062000 | 2024-04-26 9:59AM EDT | 62.00 | 2.65 | 3.10 | 3.40 | -1.17 | -30.63% | 3 | 20 | 66.80% |
| WAL240426P00063000 | 2024-04-09 11:21AM EDT | 63.00 | 3.60 | 4.10 | 5.00 | 0.00 | - | 23 | 23 | 132.81% |
| WAL240426P00064000 | 2024-04-24 2:18PM EDT | 64.00 | 5.50 | 3.60 | 6.90 | 0.00 | - | 4 | 3 | 96.09% |
| WAL240426P00065000 | 2024-04-11 10:39AM EDT | 65.00 | 8.23 | 6.10 | 6.80 | 0.00 | - | 1 | 1 | 154.69% |
| WAL240426P00067000 | 2024-04-24 2:18PM EDT | 67.00 | 8.50 | 7.60 | 8.40 | 0.00 | - | - | 3 | 176.95% |
| WAL240426P00072000 | 2024-04-25 11:12AM EDT | 72.00 | 13.90 | 13.10 | 13.60 | 0.00 | - | 3 | 0 | 232.81% |
| WAL240426P00080000 | 2024-04-24 2:18PM EDT | 80.00 | 21.50 | 21.10 | 21.40 | 0.00 | - | 12 | 4 | 276.56% |
© 2024 Yahoo. All rights reserved.