NYSE - Delayed Quote USD

Western Alliance Bancorporation (WAL)

Compare
78.40
-2.37
(-2.93%)
At close: January 10 at 4:00:02 PM EST
78.40
0.00
(0.00%)
After hours: January 10 at 5:29:10 PM EST

Calls

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
WAL250117C00002500 2/14/2024 3:35 PM 2.5 57.40 53.00 57.50 0.00 0.00% 4 0 0.00%
WAL250117C00007500 12/7/2023 9:51 AM 7.5 47.00 54.60 57.30 0.00 0.00% 1 0 0.00%
WAL250117C00010000 12/13/2023 2:11 PM 10 47.60 51.40 52.80 0.00 0.00% 1 11 0.00%
WAL250117C00012500 1/22/2024 1:01 PM 12.5 52.65 43.80 48.20 0.00 0.00% 5 0 0.00%
WAL250117C00015000 7/14/2023 3:38 PM 15 25.50 35.20 37.80 0.00 0.00% 1 5 0.00%
WAL250117C00017500 11/14/2023 9:31 AM 17.5 28.50 43.60 48.50 0.00 0.00% 1 2 0.00%
WAL250117C00020000 12/24/2024 9:30 AM 20 65.00 57.20 59.30 0.00 0.00% 5 1 644.92%
WAL250117C00022500 4/19/2024 1:21 PM 22.5 36.46 41.70 44.60 0.00 0.00% 1 10 0.00%
WAL250117C00025000 1/22/2024 1:01 PM 25 40.75 33.10 35.00 0.00 0.00% 4 19 0.00%
WAL250117C00027500 7/24/2023 3:45 PM 27.5 24.50 23.30 24.80 0.00 0.00% 5 9 0.00%
WAL250117C00030000 12/4/2024 10:01 AM 30 63.00 53.00 55.70 0.00 0.00% 3 5 845.51%
WAL250117C00032500 3/28/2024 11:13 AM 32.5 33.00 25.70 28.40 0.00 0.00% 6 82 0.00%
WAL250117C00035000 1/6/2025 11:21 AM 35 52.00 42.30 44.30 0.00 0.00% 1 2 398.44%
WAL250117C00037500 10/21/2024 12:25 PM 37.5 45.00 55.20 57.40 0.00 0.00% 2 0 1,145.22%
WAL250117C00040000 10/18/2024 1:51 PM 40 47.03 48.40 50.80 0.00 0.00% 1 1 875.88%
WAL250117C00042500 11/7/2024 9:49 AM 42.5 50.92 50.20 52.50 0.00 0.00% 1 1,245 1,002.54%
WAL250117C00045000 1/7/2025 11:35 AM 45 36.60 32.40 34.40 0.00 0.00% 30 1,583 50.00%
WAL250117C00047500 12/2/2024 12:18 PM 47.5 46.03 35.40 38.10 0.00 0.00% 1 47 510.01%
WAL250117C00050000 11/20/2024 3:24 PM 50 39.31 34.20 37.50 0.00 0.00% 2 336 534.86%
WAL250117C00052500 12/23/2024 1:40 PM 52.5 32.40 24.10 26.80 0.00 0.00% 1 491 223.14%
WAL250117C00055000 1/2/2025 9:30 AM 55 29.41 22.70 23.80 0.00 0.00% 1 302 166.02%
WAL250117C00057500 7/26/2024 10:33 AM 57.5 25.28 24.60 28.10 0.00 0.00% 2 139 363.13%
WAL250117C00060000 12/6/2024 3:36 PM 60 33.48 17.80 18.80 0.00 0.00% 3 215 132.13%
WAL250117C00062500 8/23/2024 1:58 PM 62.5 21.20 24.50 27.50 0.00 0.00% 1 259 442.14%
WAL250117C00065000 12/30/2024 11:32 AM 65 18.49 13.00 13.80 0.00 0.00% 2 194 99.90%
WAL250117C00067500 11/13/2024 10:22 AM 67.5 27.89 21.80 23.30 0.00 0.00% 2 114 416.65%
WAL250117C00070000 1/7/2025 2:08 PM 70 7.85 8.20 9.10 -2.95 -27.31% 1 433 60.35%
WAL250117C00072500 1/8/2025 11:37 AM 72.5 6.82 6.10 6.70 -1.88 -21.61% 100 1,021 56.84%
WAL250117C00075000 1/10/2025 11:58 AM 75 3.40 3.70 4.50 -3.70 -52.11% 105 482 57.37%
WAL250117C00077500 1/10/2025 2:03 PM 77.5 2.08 1.35 2.60 -6.12 -74.63% 9 183 49.22%
WAL250117C00080000 1/10/2025 2:54 PM 80 1.10 1.00 1.30 -1.33 -54.73% 18 1,507 45.70%
WAL250117C00082500 1/10/2025 2:33 PM 82.5 0.42 0.40 0.55 -0.88 -67.69% 105 437 43.95%
WAL250117C00085000 1/10/2025 12:08 PM 85 0.18 0.15 0.20 -0.77 -81.05% 40 455 43.26%
WAL250117C00087500 1/10/2025 10:25 AM 87.5 0.09 0.00 0.15 -0.21 -70.00% 102 265 50.98%
WAL250117C00090000 1/10/2025 10:40 AM 90 0.04 0.00 0.10 -0.07 -63.64% 20 436 50.00%
WAL250117C00092500 1/8/2025 2:52 PM 92.5 0.10 0.00 0.10 0.00 0.00% 30 121 58.20%
WAL250117C00095000 1/7/2025 11:50 AM 95 0.15 0.00 0.25 0.00 0.00% 35 5,532 76.37%
WAL250117C00097500 12/23/2024 11:21 AM 97.5 0.24 0.00 0.20 0.00 0.00% 1 84 81.45%
WAL250117C00100000 1/6/2025 1:30 PM 100 0.20 0.00 0.20 0.00 0.00% 1 755 89.06%
WAL250117C00105000 1/6/2025 2:50 PM 105 0.10 0.00 0.75 0.00 0.00% 1 452 131.25%
WAL250117C00110000 1/6/2025 12:40 PM 110 0.05 0.00 0.75 0.00 0.00% 100 267 146.88%
WAL250117C00115000 11/7/2024 12:43 PM 115 0.55 0.10 0.30 0.00 0.00% 20 21 144.34%
WAL250117C00120000 11/13/2024 2:23 PM 120 0.35 0.00 0.35 0.00 0.00% 1 11 153.71%

Puts

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
WAL250117P00002500 2/22/2024 9:36 AM 2.5 0.05 0.00 0.75 0.00 0.00% 1 230 1,482.81%
WAL250117P00005000 4/29/2024 2:11 PM 5 0.03 0.00 0.25 0.00 0.00% 2 71 928.13%
WAL250117P00007500 3/18/2024 9:48 AM 7.5 0.10 0.00 0.30 0.00 0.00% 1 17 803.13%
WAL250117P00010000 6/4/2024 10:08 AM 10 0.05 0.00 0.10 0.00 0.00% 1 338 606.25%
WAL250117P00012500 1/2/2024 12:33 PM 12.5 0.35 0.10 1.45 0.00 0.00% 1 13 837.11%
WAL250117P00015000 7/18/2024 10:49 AM 15 0.11 0.00 1.15 0.00 0.00% 1 247 706.64%
WAL250117P00017500 2/6/2024 3:18 PM 17.5 0.85 0.10 0.95 0.00 0.00% 5 6 629.69%
WAL250117P00020000 12/19/2024 3:52 PM 20 0.05 0.00 0.75 0.00 0.00% 1 15 540.23%
WAL250117P00022500 2/1/2024 1:20 PM 22.5 1.15 0.35 1.05 0.00 0.00% 55 56 560.16%
WAL250117P00025000 9/3/2024 3:26 PM 25 0.10 0.00 0.60 0.00 0.00% 2 27 438.28%
WAL250117P00027500 6/20/2024 9:30 AM 27.5 0.40 0.00 0.60 0.00 0.00% 3 78 404.30%
WAL250117P00030000 8/12/2024 9:30 AM 30 0.15 0.00 0.00 0.00 0.00% 10 239 50.00%
WAL250117P00032500 7/8/2024 10:30 AM 32.5 0.32 0.05 0.75 0.00 0.00% 1 8 363.28%
WAL250117P00035000 6/21/2024 10:10 AM 35 0.74 0.00 0.85 0.00 0.00% 2 28 339.45%
WAL250117P00037500 7/15/2024 12:50 PM 37.5 0.35 0.10 0.75 0.00 0.00% 5 169 313.67%
WAL250117P00040000 9/10/2024 10:26 AM 40 0.30 0.00 0.60 0.00 0.00% 1 418 270.70%
WAL250117P00042500 7/10/2024 1:12 PM 42.5 0.83 0.15 1.15 0.00 0.00% 10 654 291.80%
WAL250117P00045000 7/23/2024 1:33 PM 45 0.60 0.15 0.80 0.00 0.00% 170 738 250.78%
WAL250117P00047500 7/19/2024 9:42 AM 47.5 0.70 0.20 1.20 0.00 0.00% 39 167 250.78%
WAL250117P00050000 1/2/2025 9:42 AM 50 0.02 0.00 0.25 0.00 0.00% 1 603 163.67%
WAL250117P00052500 7/22/2024 1:28 PM 52.5 0.90 0.40 1.60 0.00 0.00% 1 301 229.69%
WAL250117P00055000 1/8/2025 12:33 PM 55 0.05 0.00 0.05 0.00 0.00% 20 195 106.25%
WAL250117P00057500 1/10/2025 3:57 PM 57.5 0.05 0.00 0.05 0.00 0.00% 1 333 93.75%
WAL250117P00060000 11/26/2024 12:48 PM 60 0.05 0.00 0.05 0.00 0.00% 10 282 82.03%
WAL250117P00062500 12/5/2024 12:48 PM 62.5 0.10 0.00 0.15 0.00 0.00% 5 197 83.20%
WAL250117P00065000 11/19/2024 2:24 PM 65 0.20 0.00 0.45 0.00 0.00% 6 303 87.30%
WAL250117P00067500 10/28/2024 9:30 AM 67.5 0.75 0.00 0.00 0.00 0.00% 4 0 25.00%
WAL250117P00070000 1/10/2025 3:38 PM 70 0.15 0.10 0.20 0.05 50.00% 2 495 53.52%
WAL250117P00072500 1/10/2025 3:36 PM 72.5 0.40 0.25 0.40 0.20 100.00% 549 573 52.73%
WAL250117P00075000 1/10/2025 12:29 PM 75 0.95 0.60 0.90 0.55 137.50% 254 105 51.76%
WAL250117P00077500 1/10/2025 1:13 PM 77.5 1.55 1.30 1.70 0.50 47.62% 304 365 49.22%
WAL250117P00080000 1/10/2025 2:12 PM 80 2.85 2.25 3.60 1.05 58.33% 21 514 62.31%
WAL250117P00082500 1/7/2025 11:32 AM 82.5 2.70 4.30 5.00 0.00 0.00% 1 50 54.39%
WAL250117P00085000 1/10/2025 2:21 PM 85 7.00 6.20 7.00 2.50 55.56% 317 862 52.64%
WAL250117P00087500 1/7/2025 3:34 PM 87.5 7.35 8.40 9.90 0.00 0.00% 1 88 80.86%
WAL250117P00090000 12/18/2024 3:37 PM 90 5.80 11.40 12.30 0.00 0.00% 2 67 67.97%
WAL250117P00092500 1/7/2025 10:29 AM 92.5 10.50 13.30 14.80 0.00 0.00% 2 104 101.37%
WAL250117P00095000 12/18/2024 3:37 PM 95 9.70 15.70 17.60 0.00 0.00% 1 7 66.02%
WAL250117P00097500 12/27/2024 11:52 AM 97.5 14.40 18.40 19.90 0.00 0.00% 1 0 73.44%
WAL250117P00100000 11/25/2024 11:45 AM 100 6.20 15.70 17.30 0.00 0.00% 2 2 0.00%

Related Tickers

ZION Zions Bancorporation, National Association
53.34
-2.79%
 
CMA Comerica Incorporated
60.21
-3.34%
 
BANC Banc of California, Inc.
14.86
-4.38%
 
VLY Valley National Bancorp
8.62
-4.12%
 
FLG Flagstar Financial, Inc.
8.88
-2.63%
 
MTB M&T Bank Corporation
187.75
-1.77%
 
FCNCA First Citizens BancShares, Inc.
2,063.80
-1.44%
 
EWBC East West Bancorp, Inc.
93.51
-1.93%
 
FITB Fifth Third Bancorp
41.12
-3.06%
 
COLB Columbia Banking System, Inc.
26.25
-3.35%