Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
67,196.66 +57.16 (+0.09%) CMC Crypto 200
1,369.13 -4.71 (-0.34%)
Western Alliance Bancorporation (WAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WAL240524C00045000 | 2024-04-16 11:54AM EDT | 45.00 | 11.06 | 18.00 | 22.10 | 0.00 | - | 2 | 0 | 144.53% |
| WAL240524C00047000 | 2024-04-15 2:25PM EDT | 47.00 | 9.70 | 16.00 | 19.70 | 0.00 | - | - | 0 | 267.48% |
| WAL240524C00052000 | 2024-04-30 12:13PM EDT | 52.00 | 6.10 | 12.60 | 13.40 | 0.00 | - | - | 0 | 82.81% |
| WAL240524C00054000 | 2024-05-01 1:22PM EDT | 54.00 | 10.60 | 9.00 | 13.10 | +5.90 | +125.53% | 9 | 0 | 80.47% |
| WAL240524C00055000 | 2024-05-16 3:57PM EDT | 55.00 | 9.50 | 9.70 | 10.30 | 0.00 | - | 32 | 15 | 64.45% |
| WAL240524C00056000 | 2024-05-17 9:30AM EDT | 56.00 | 8.70 | 8.70 | 9.30 | +0.80 | +10.13% | 4 | 19 | 58.20% |
| WAL240524C00057000 | 2024-05-02 2:05PM EDT | 57.00 | 3.20 | 6.00 | 10.10 | 0.00 | - | 1 | 0 | 60.55% |
| WAL240524C00058000 | 2024-05-16 11:55AM EDT | 58.00 | 7.20 | 5.40 | 9.10 | 0.00 | - | 6 | 6 | 71.29% |
| WAL240524C00059000 | 2024-05-15 1:19PM EDT | 59.00 | 5.75 | 5.70 | 6.40 | 0.00 | - | 2 | 43 | 72.07% |
| WAL240524C00060000 | 2024-05-10 2:55PM EDT | 60.00 | 4.13 | 3.00 | 6.90 | 0.00 | - | 38 | 65 | 123.24% |
| WAL240524C00061000 | 2024-05-16 3:55PM EDT | 61.00 | 4.13 | 3.30 | 6.10 | 0.00 | - | 50 | 75 | 67.38% |
| WAL240524C00062000 | 2024-05-16 3:19PM EDT | 62.00 | 3.11 | 2.50 | 5.00 | 0.00 | - | 30 | 54 | 59.08% |
| WAL240524C00063000 | 2024-05-09 3:53PM EDT | 63.00 | 2.00 | 1.55 | 3.60 | 0.00 | - | 4 | 11 | 76.37% |
| WAL240524C00064000 | 2024-05-16 3:54PM EDT | 64.00 | 1.59 | 1.55 | 1.70 | 0.00 | - | 12 | 170 | 35.06% |
| WAL240524C00065000 | 2024-05-17 3:59PM EDT | 65.00 | 1.04 | 1.00 | 1.10 | -0.01 | -0.95% | 76 | 41 | 33.69% |
| WAL240524C00066000 | 2024-05-17 2:46PM EDT | 66.00 | 0.67 | 0.55 | 0.75 | +0.02 | +3.08% | 63 | 98 | 35.79% |
| WAL240524C00067000 | 2024-05-17 2:47PM EDT | 67.00 | 0.37 | 0.30 | 0.45 | +0.07 | +23.33% | 25 | 187 | 35.74% |
| WAL240524C00070000 | 2024-04-22 3:29PM EDT | 70.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | - | 1 | 42.97% |
| WAL240524C00071000 | 2024-04-22 12:50PM EDT | 71.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | - | 2 | 48.83% |
| WAL240524C00072000 | 2024-04-23 10:14AM EDT | 72.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 54.59% |
| WAL240524C00074000 | 2024-05-16 2:28PM EDT | 74.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 15 | 53.13% |
| WAL240524C00075000 | 2024-05-17 1:37PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 27 | 61 | 57.42% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WAL240524P00045000 | 2024-04-19 2:54PM EDT | 45.00 | 0.15 | 0.00 | 0.90 | 0.00 | - | 6 | 6 | 197.85% |
| WAL240524P00048000 | 2024-04-19 11:29AM EDT | 48.00 | 0.50 | 0.00 | 0.90 | 0.00 | - | 5,779 | 5,500 | 169.43% |
| WAL240524P00049000 | 2024-05-03 1:46PM EDT | 49.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 5 | 3 | 178.52% |
| WAL240524P00050000 | 2024-04-18 3:36PM EDT | 50.00 | 1.30 | 0.00 | 1.55 | 0.00 | - | - | 1 | 175.68% |
| WAL240524P00051000 | 2024-05-02 11:06AM EDT | 51.00 | 0.17 | 0.00 | 1.35 | 0.00 | - | - | 1 | 159.08% |
| WAL240524P00053000 | 2024-05-03 9:30AM EDT | 53.00 | 0.16 | 0.00 | 1.40 | 0.00 | - | 2 | 9 | 141.60% |
| WAL240524P00054000 | 2024-05-03 10:30AM EDT | 54.00 | 0.20 | 0.00 | 1.45 | 0.00 | - | 5 | 68 | 133.69% |
| WAL240524P00055000 | 2024-05-15 9:32AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 64 | 60.16% |
| WAL240524P00056000 | 2024-05-09 9:53AM EDT | 56.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | 2 | 16 | 60.55% |
| WAL240524P00057000 | 2024-05-15 12:35PM EDT | 57.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 273 | 54.30% |
| WAL240524P00058000 | 2024-05-15 12:24PM EDT | 58.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 111 | 55.08% |
| WAL240524P00059000 | 2024-05-17 3:26PM EDT | 59.00 | 0.05 | 0.00 | 0.05 | -0.21 | -80.77% | 25 | 48 | 42.19% |
| WAL240524P00060000 | 2024-05-16 9:48AM EDT | 60.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 146 | 41.60% |
| WAL240524P00061000 | 2024-05-17 2:23PM EDT | 61.00 | 0.09 | 0.05 | 0.15 | -0.01 | -10.00% | 5 | 128 | 38.48% |
| WAL240524P00062000 | 2024-05-16 11:05AM EDT | 62.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 23 | 234 | 33.89% |
| WAL240524P00063000 | 2024-05-17 11:22AM EDT | 63.00 | 0.30 | 0.25 | 0.35 | -0.15 | -33.33% | 2 | 214 | 32.13% |
| WAL240524P00064000 | 2024-05-17 2:23PM EDT | 64.00 | 0.59 | 0.50 | 0.65 | -0.06 | -9.23% | 7 | 124 | 32.18% |
© 2024 Yahoo. All rights reserved.