NYSE - Delayed Quote • USD
Western Alliance Bancorporation (WAL)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:04 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WAL240503C00050000 | 4/25/2024 7:41 PM | 50 | 9.00 | 7.60 | 10.00 | 0.00 | 0.00% | 11 | 12 | 71.48% |
| WAL240503C00053000 | 4/25/2024 2:00 PM | 53 | 5.20 | 4.10 | 7.40 | 0.00 | 0.00% | 22 | 28 | 127.44% |
| WAL240503C00054000 | 4/23/2024 3:56 PM | 54 | 5.90 | 3.50 | 5.70 | 0.00 | 0.00% | 1 | 353 | 88.43% |
| WAL240503C00055000 | 4/25/2024 3:12 PM | 55 | 3.60 | 2.05 | 4.90 | 0.00 | 0.00% | 1 | 9 | 84.96% |
| WAL240503C00056000 | 4/26/2024 6:15 PM | 56 | 3.20 | 2.05 | 4.30 | 0.35 | 12.28% | 2 | 6 | 87.01% |
| WAL240503C00057000 | 4/26/2024 7:21 PM | 57 | 2.54 | 1.85 | 3.10 | 0.34 | 15.45% | 20 | 22 | 67.53% |
| WAL240503C00058000 | 4/26/2024 7:25 PM | 58 | 1.83 | 1.60 | 1.75 | -0.12 | -6.15% | 105 | 120 | 42.92% |
| WAL240503C00059000 | 4/26/2024 7:24 PM | 59 | 1.32 | 1.05 | 1.25 | 0.07 | 5.60% | 36 | 103 | 43.21% |
| WAL240503C00060000 | 4/26/2024 7:42 PM | 60 | 0.80 | 0.65 | 0.85 | -0.24 | -23.08% | 53 | 126 | 43.12% |
| WAL240503C00061000 | 4/26/2024 7:42 PM | 61 | 0.44 | 0.40 | 0.55 | -0.19 | -30.16% | 110 | 411 | 42.92% |
| WAL240503C00062000 | 4/26/2024 5:00 PM | 62 | 0.36 | 0.20 | 0.35 | -0.32 | -47.06% | 6 | 53 | 43.26% |
| WAL240503C00063000 | 4/24/2024 7:54 PM | 63 | 0.45 | 0.10 | 0.25 | 0.00 | 0.00% | 14 | 37 | 45.51% |
| WAL240503C00064000 | 4/25/2024 5:33 PM | 64 | 0.15 | 0.05 | 0.15 | 0.00 | 0.00% | 2 | 71 | 45.61% |
| WAL240503C00065000 | 4/22/2024 5:40 PM | 65 | 0.20 | 0.00 | 0.15 | 0.00 | 0.00% | 4 | 41 | 51.56% |
| WAL240503C00066000 | 4/22/2024 4:56 PM | 66 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 8 | 52.34% |
| WAL240503C00068000 | 4/23/2024 5:07 PM | 68 | 0.11 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 7 | 55.27% |
| WAL240503C00069000 | 3/25/2024 3:01 PM | 69 | 1.66 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 3 | 59.77% |
| WAL240503C00070000 | 4/5/2024 5:52 PM | 70 | 0.55 | 0.00 | 0.55 | 0.00 | 0.00% | 1 | 1 | 89.45% |
| WAL240503C00071000 | 4/12/2024 5:51 PM | 71 | 0.15 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 2 | 80.08% |
| WAL240503C00075000 | 4/2/2024 5:38 PM | 75 | 0.20 | 0.00 | 0.25 | 0.00 | 0.00% | - | 1 | 97.85% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WAL240503P00040000 | 4/18/2024 7:47 PM | 40 | 0.07 | 0.00 | 0.25 | 0.00 | 0.00% | - | 1 | 149.61% |
| WAL240503P00048000 | 4/19/2024 7:42 PM | 48 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 2 | 73.83% |
| WAL240503P00049000 | 4/19/2024 3:13 PM | 49 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 25 | 60.16% |
| WAL240503P00050000 | 4/25/2024 2:04 PM | 50 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 20 | 75 | 54.69% |
| WAL240503P00051000 | 4/26/2024 6:53 PM | 51 | 0.03 | 0.00 | 0.05 | -0.16 | -84.21% | 35 | 15 | 54.30% |
| WAL240503P00052000 | 4/25/2024 3:10 PM | 52 | 0.08 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 13 | 54.88% |
| WAL240503P00053000 | 4/23/2024 5:07 PM | 53 | 0.13 | 0.05 | 0.10 | 0.00 | 0.00% | 3 | 21 | 47.85% |
| WAL240503P00054000 | 4/26/2024 7:43 PM | 54 | 0.11 | 0.05 | 0.15 | -0.09 | -45.00% | 1 | 22 | 45.12% |
| WAL240503P00055000 | 4/26/2024 7:44 PM | 55 | 0.20 | 0.15 | 0.25 | -0.20 | -50.00% | 6 | 20 | 43.75% |
| WAL240503P00056000 | 4/26/2024 7:09 PM | 56 | 0.33 | 0.30 | 0.40 | -0.17 | -34.00% | 24 | 251 | 42.09% |
| WAL240503P00057000 | 4/25/2024 2:20 PM | 57 | 0.90 | 0.50 | 0.65 | 0.00 | 0.00% | 3 | 639 | 41.41% |
| WAL240503P00058000 | 4/26/2024 6:56 PM | 58 | 0.80 | 0.90 | 1.05 | -0.24 | -23.08% | 184 | 118 | 42.29% |
| WAL240503P00059000 | 4/26/2024 7:59 PM | 59 | 1.40 | 1.35 | 1.50 | -0.30 | -17.65% | 47 | 139 | 41.02% |
| WAL240503P00060000 | 4/26/2024 5:36 PM | 60 | 2.00 | 1.90 | 2.15 | 0.05 | 2.56% | 10 | 1,103 | 42.48% |
| WAL240503P00061000 | 4/25/2024 7:40 PM | 61 | 2.76 | 1.65 | 3.00 | 0.00 | 0.00% | 11 | 16 | 47.66% |
| WAL240503P00063000 | 4/23/2024 4:01 PM | 63 | 4.00 | 2.75 | 5.70 | 0.00 | 0.00% | 1 | 0 | 91.41% |
| WAL240503P00064000 | 4/12/2024 7:20 PM | 64 | 8.06 | 4.90 | 6.90 | 0.00 | 0.00% | 200 | 152 | 69.04% |
Related Tickers
ZION Zions Bancorporation, National Association
41.76
+1.19%
BANC Banc of California, Inc.
14.32
+1.56%
CMA Comerica Incorporated
52.07
-0.15%
NYCB New York Community Bancorp, Inc.
2.9700
-3.26%
OZK Bank OZK
46.02
+0.04%
VLY Valley National Bancorp
7.32
-5.79%
KEY KeyCorp
14.70
+0.62%
FCNCA First Citizens BancShares, Inc.
1,754.50
-2.55%
CFG Citizens Financial Group, Inc.
35.15
+0.43%
MCB Metropolitan Bank Holding Corp.
42.13
+1.86%