NYSE - Delayed Quote • USD
Western Alliance Bancorporation (WAL)
At close: April 18 at 4:00 PM EDT
After hours: April 18 at 7:45 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WAL240419C00040000 | 4/8/2024 3:56 PM | 40 | 20.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| WAL240419C00042500 | 3/27/2024 7:31 PM | 42.5 | 20.80 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| WAL240419C00047500 | 3/7/2024 5:40 PM | 47.5 | 13.38 | 12.00 | 12.80 | 0.00 | 0.00% | - | 1 | 708.59% |
| WAL240419C00048000 | 3/27/2024 3:30 PM | 48 | 15.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| WAL240419C00049000 | 4/18/2024 7:50 PM | 49 | 6.90 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| WAL240419C00050000 | 3/22/2024 3:43 PM | 50 | 12.84 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| WAL240419C00051000 | 4/18/2024 4:23 PM | 51 | 5.40 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| WAL240419C00052000 | 4/15/2024 5:28 PM | 52 | 4.20 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| WAL240419C00052500 | 4/15/2024 5:04 PM | 52.5 | 4.13 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| WAL240419C00053000 | 4/18/2024 2:09 PM | 53 | 3.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| WAL240419C00054000 | 4/18/2024 2:20 PM | 54 | 2.75 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| WAL240419C00055000 | 4/18/2024 7:57 PM | 55 | 1.99 | 0.00 | 0.00 | 0.00 | 0.00% | 44 | 0 | 0.00% |
| WAL240419C00056000 | 4/18/2024 7:59 PM | 56 | 1.47 | 0.00 | 0.00 | 0.00 | 0.00% | 357 | 0 | 3.13% |
| WAL240419C00057000 | 4/18/2024 7:49 PM | 57 | 1.11 | 0.00 | 0.00 | 0.00 | 0.00% | 189 | 0 | 12.50% |
| WAL240419C00057500 | 4/18/2024 7:38 PM | 57.5 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 12.50% |
| WAL240419C00058000 | 4/18/2024 7:52 PM | 58 | 0.84 | 0.00 | 0.00 | 0.00 | 0.00% | 95 | 0 | 25.00% |
| WAL240419C00059000 | 4/18/2024 7:59 PM | 59 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 181 | 0 | 25.00% |
| WAL240419C00060000 | 4/18/2024 7:53 PM | 60 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 485 | 0 | 25.00% |
| WAL240419C00061000 | 4/18/2024 7:56 PM | 61 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 0 | 50.00% |
| WAL240419C00062000 | 4/18/2024 7:49 PM | 62 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 50.00% |
| WAL240419C00062500 | 4/18/2024 7:56 PM | 62.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 206 | 0 | 50.00% |
| WAL240419C00063000 | 4/18/2024 7:45 PM | 63 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 50.00% |
| WAL240419C00064000 | 4/18/2024 7:53 PM | 64 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 0 | 50.00% |
| WAL240419C00065000 | 4/18/2024 7:54 PM | 65 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 0 | 50.00% |
| WAL240419C00066000 | 4/15/2024 5:31 PM | 66 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| WAL240419C00067000 | 4/18/2024 2:43 PM | 67 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| WAL240419C00067500 | 4/10/2024 7:31 PM | 67.5 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| WAL240419C00070000 | 4/16/2024 1:31 PM | 70 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| WAL240419C00072500 | 4/9/2024 4:48 PM | 72.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| WAL240419C00075000 | 4/5/2024 3:51 PM | 75 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WAL240419P00030000 | 3/4/2024 5:21 PM | 30 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 5 | 5 | 585.94% |
| WAL240419P00032500 | 3/5/2024 3:02 PM | 32.5 | 0.20 | 0.00 | 0.20 | 0.00 | 0.00% | - | 10 | 518.75% |
| WAL240419P00035000 | 4/12/2024 4:25 PM | 35 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| WAL240419P00037500 | 4/17/2024 4:48 PM | 37.5 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| WAL240419P00040000 | 3/21/2024 6:06 PM | 40 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 208 | 0 | 50.00% |
| WAL240419P00042500 | 3/8/2024 8:18 PM | 42.5 | 0.32 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 5 | 443.75% |
| WAL240419P00045000 | 4/18/2024 7:16 PM | 45 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| WAL240419P00047500 | 4/18/2024 6:55 PM | 47.5 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| WAL240419P00048000 | 4/18/2024 7:53 PM | 48 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 62 | 0 | 50.00% |
| WAL240419P00049000 | 4/18/2024 7:58 PM | 49 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 0 | 50.00% |
| WAL240419P00050000 | 4/18/2024 7:59 PM | 50 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2,340 | 0 | 50.00% |
| WAL240419P00051000 | 4/18/2024 7:55 PM | 51 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 291 | 0 | 50.00% |
| WAL240419P00052000 | 4/18/2024 7:59 PM | 52 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 77 | 0 | 25.00% |
| WAL240419P00052500 | 4/18/2024 7:59 PM | 52.5 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 152 | 0 | 25.00% |
| WAL240419P00053000 | 4/18/2024 7:59 PM | 53 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 65 | 0 | 25.00% |
| WAL240419P00054000 | 4/18/2024 7:57 PM | 54 | 0.91 | 0.00 | 0.00 | 0.00 | 0.00% | 133 | 0 | 12.50% |
| WAL240419P00055000 | 4/18/2024 7:59 PM | 55 | 1.27 | 0.00 | 0.00 | 0.00 | 0.00% | 450 | 0 | 6.25% |
| WAL240419P00056000 | 4/18/2024 7:55 PM | 56 | 1.71 | 0.00 | 0.00 | 0.00 | 0.00% | 115 | 0 | 0.00% |
| WAL240419P00057000 | 4/18/2024 6:48 PM | 57 | 2.37 | 0.00 | 0.00 | 0.00 | 0.00% | 133 | 0 | 0.00% |
| WAL240419P00057500 | 4/18/2024 1:38 PM | 57.5 | 2.82 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| WAL240419P00058000 | 4/18/2024 6:57 PM | 58 | 3.20 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| WAL240419P00059000 | 4/18/2024 5:14 PM | 59 | 3.84 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| WAL240419P00060000 | 4/18/2024 7:48 PM | 60 | 4.50 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 0 | 0.00% |
| WAL240419P00061000 | 4/15/2024 7:33 PM | 61 | 5.88 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| WAL240419P00062000 | 4/8/2024 3:28 PM | 62 | 3.00 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
| WAL240419P00062500 | 4/17/2024 6:33 PM | 62.5 | 7.07 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| WAL240419P00063000 | 4/17/2024 5:08 PM | 63 | 7.71 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| WAL240419P00064000 | 4/17/2024 2:47 PM | 64 | 8.75 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| WAL240419P00065000 | 3/25/2024 5:59 PM | 65 | 4.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| WAL240419P00066000 | 4/17/2024 7:35 PM | 66 | 10.90 | 0.00 | 0.00 | 0.00 | 0.00% | 67 | 0 | 0.00% |
| WAL240419P00067000 | 3/27/2024 1:33 PM | 67 | 5.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| WAL240419P00067500 | 4/17/2024 7:35 PM | 67.5 | 12.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| WAL240419P00070000 | 4/17/2024 5:51 PM | 70 | 14.60 | 0.00 | 0.00 | 0.00 | 0.00% | 65 | 0 | 0.00% |
| WAL240419P00075000 | 4/10/2024 2:54 PM | 75 | 16.40 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
ZION Zions Bancorporation, National Association
39.24
-0.30%
CMA Comerica Incorporated
50.66
+1.69%
CFG Citizens Financial Group, Inc.
32.90
-0.36%
KEY KeyCorp
14.38
-0.35%
FHN First Horizon Corporation
14.28
+0.78%
BANC Banc of California, Inc.
13.80
-0.07%
RF Regions Financial Corporation
19.00
+0.74%
NYCB New York Community Bancorp, Inc.
2.9500
-0.67%
PNC The PNC Financial Services Group, Inc.
147.89
+0.43%
MTB M&T Bank Corporation
139.30
+0.19%