NYSE - Delayed Quote • USD
Western Alliance Bancorporation (WAL)
At close: April 24 at 4:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WAL240426C00043000 | 4/17/2024 7:01 PM | 43 | 12.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| WAL240426C00047000 | 4/19/2024 4:02 PM | 47 | 10.10 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| WAL240426C00048000 | 4/22/2024 5:51 PM | 48 | 10.90 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 0.00% |
| WAL240426C00049000 | 4/24/2024 4:59 PM | 49 | 10.10 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 0.00% |
| WAL240426C00050000 | 4/24/2024 4:56 PM | 50 | 9.10 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| WAL240426C00051000 | 4/23/2024 5:27 PM | 51 | 9.30 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| WAL240426C00052000 | 4/23/2024 5:28 PM | 52 | 8.30 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| WAL240426C00053000 | 4/18/2024 7:47 PM | 53 | 3.90 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| WAL240426C00054000 | 4/22/2024 3:11 PM | 54 | 3.75 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| WAL240426C00055000 | 4/22/2024 7:40 PM | 55 | 4.30 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| WAL240426C00056000 | 4/23/2024 6:44 PM | 56 | 4.50 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| WAL240426C00057000 | 4/24/2024 4:56 PM | 57 | 2.35 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| WAL240426C00058000 | 4/24/2024 6:17 PM | 58 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| WAL240426C00059000 | 4/24/2024 3:05 PM | 59 | 0.95 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| WAL240426C00060000 | 4/24/2024 2:20 PM | 60 | 0.83 | 0.00 | 0.00 | 0.00 | 0.00% | 79 | 0 | 3.13% |
| WAL240426C00061000 | 4/24/2024 6:25 PM | 61 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 76 | 0 | 12.50% |
| WAL240426C00062000 | 4/24/2024 7:58 PM | 62 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 12.50% |
| WAL240426C00063000 | 4/23/2024 6:43 PM | 63 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 25.00% |
| WAL240426C00064000 | 4/22/2024 5:48 PM | 64 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| WAL240426C00065000 | 4/24/2024 4:13 PM | 65 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| WAL240426C00066000 | 4/17/2024 1:32 PM | 66 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
| WAL240426C00067000 | 4/4/2024 3:03 PM | 67 | 1.19 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| WAL240426C00068000 | 4/5/2024 5:17 PM | 68 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| WAL240426C00069000 | 3/28/2024 3:36 PM | 69 | 1.45 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| WAL240426C00070000 | 4/1/2024 1:49 PM | 70 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| WAL240426C00071000 | 4/10/2024 2:21 PM | 71 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| WAL240426C00074000 | 4/1/2024 4:26 PM | 74 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| WAL240426C00075000 | 4/4/2024 3:24 PM | 75 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 76 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WAL240426P00035000 | 3/12/2024 1:30 PM | 35 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 50 | 50.00% |
| WAL240426P00040000 | 3/22/2024 7:54 PM | 40 | 0.19 | 0.00 | 1.15 | 0.00 | 0.00% | 15 | 15 | 394.53% |
| WAL240426P00045000 | 4/18/2024 5:40 PM | 45 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 50.00% |
| WAL240426P00046000 | 4/18/2024 7:32 PM | 46 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| WAL240426P00047000 | 4/24/2024 2:45 PM | 47 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| WAL240426P00048000 | 4/19/2024 2:32 PM | 48 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| WAL240426P00049000 | 4/19/2024 7:42 PM | 49 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 50.00% |
| WAL240426P00050000 | 4/22/2024 1:33 PM | 50 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 0 | 50.00% |
| WAL240426P00051000 | 4/23/2024 4:46 PM | 51 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 50.00% |
| WAL240426P00052000 | 4/24/2024 6:38 PM | 52 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| WAL240426P00053000 | 4/24/2024 3:49 PM | 53 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| WAL240426P00054000 | 4/24/2024 3:02 PM | 54 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| WAL240426P00055000 | 4/24/2024 2:45 PM | 55 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| WAL240426P00056000 | 4/24/2024 4:04 PM | 56 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 0 | 25.00% |
| WAL240426P00057000 | 4/24/2024 7:52 PM | 57 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 103 | 0 | 12.50% |
| WAL240426P00058000 | 4/24/2024 6:26 PM | 58 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 54 | 0 | 6.25% |
| WAL240426P00059000 | 4/24/2024 3:32 PM | 59 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 91 | 0 | 3.13% |
| WAL240426P00060000 | 4/24/2024 3:39 PM | 60 | 1.35 | 0.00 | 0.00 | 0.00 | 0.00% | 65 | 0 | 0.00% |
| WAL240426P00061000 | 4/24/2024 5:31 PM | 61 | 1.85 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| WAL240426P00062000 | 4/23/2024 7:16 PM | 62 | 2.15 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| WAL240426P00063000 | 4/9/2024 3:21 PM | 63 | 3.60 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 0.00% |
| WAL240426P00064000 | 4/24/2024 6:18 PM | 64 | 5.50 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| WAL240426P00065000 | 4/11/2024 2:39 PM | 65 | 8.23 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| WAL240426P00067000 | 4/24/2024 6:18 PM | 67 | 8.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| WAL240426P00072000 | 4/11/2024 1:30 PM | 72 | 14.80 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| WAL240426P00080000 | 4/24/2024 6:18 PM | 80 | 21.50 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
Related Tickers
ZION Zions Bancorporation, National Association
42.17
+1.01%
CMA Comerica Incorporated
52.95
+0.59%
KEY KeyCorp
14.93
+1.43%
FITB Fifth Third Bancorp
37.23
+0.46%
CFG Citizens Financial Group, Inc.
35.52
+1.57%
MCB Metropolitan Bank Holding Corp.
42.25
-1.03%
BANC Banc of California, Inc.
14.09
+1.00%
RF Regions Financial Corporation
19.77
+2.17%
FHN First Horizon Corporation
14.93
+0.34%
NYCB New York Community Bancorp, Inc.
3.0600
-3.77%