66.32
+1.08
+(1.66%)
At close: April 17 at 4:00:01 PM EDT
63.75
-2.57
(-3.88%)
After hours: April 17 at 7:46:21 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WAL250516C00042500 | 4/9/2025 11:47 AM | 42.5 | 16.70 | 23.30 | 25.10 | 0.00 | 0.00% | - | 1 | 100.98% |
| WAL250516C00047500 | 4/10/2025 3:42 PM | 47.5 | 15.80 | 17.50 | 19.70 | 0.00 | 0.00% | - | 2 | 98.97% |
| WAL250516C00050000 | 4/10/2025 2:55 PM | 50 | 13.70 | 16.10 | 17.50 | 0.00 | 0.00% | - | 22 | 73.83% |
| WAL250516C00052500 | 4/16/2025 2:00 PM | 52.5 | 13.70 | 14.60 | 14.90 | 0.00 | 0.00% | 11 | 22 | 77.34% |
| WAL250516C00055000 | 4/15/2025 10:25 AM | 55 | 12.10 | 12.30 | 12.70 | 0.00 | 0.00% | 18 | 46 | 72.02% |
| WAL250516C00057500 | 4/17/2025 12:43 PM | 57.5 | 10.50 | 10.30 | 10.70 | 0.10 | 0.96% | 9 | 14 | 70.22% |
| WAL250516C00060000 | 4/16/2025 10:33 AM | 60 | 7.70 | 8.40 | 9.00 | 0.00 | 0.00% | 2 | 62 | 69.24% |
| WAL250516C00062500 | 4/17/2025 11:51 AM | 62.5 | 6.59 | 6.60 | 7.00 | 0.49 | 8.03% | 2 | 16 | 64.18% |
| WAL250516C00065000 | 4/16/2025 3:04 PM | 65 | 4.60 | 5.00 | 5.30 | 0.00 | 0.00% | 33 | 88 | 60.45% |
| WAL250516C00067500 | 4/17/2025 3:09 PM | 67.5 | 3.75 | 3.60 | 3.90 | 0.01 | 0.27% | 1 | 8 | 57.40% |
| WAL250516C00070000 | 4/17/2025 3:26 PM | 70 | 2.50 | 2.45 | 2.90 | -0.08 | -3.10% | 1 | 165 | 55.71% |
| WAL250516C00072500 | 4/17/2025 3:46 PM | 72.5 | 1.75 | 1.65 | 2.10 | 0.03 | 1.74% | 5 | 123 | 54.83% |
| WAL250516C00075000 | 4/17/2025 3:48 PM | 75 | 1.11 | 1.00 | 1.75 | -0.04 | -3.48% | 10 | 146 | 55.81% |
| WAL250516C00077500 | 4/17/2025 3:43 PM | 77.5 | 0.75 | 0.65 | 1.15 | 0.20 | 36.36% | 3 | 232 | 54.69% |
| WAL250516C00080000 | 4/16/2025 3:31 PM | 80 | 0.25 | 0.35 | 0.50 | 0.00 | 0.00% | 3 | 50 | 51.81% |
| WAL250516C00082500 | 4/17/2025 11:41 AM | 82.5 | 0.30 | 0.05 | 0.30 | 0.05 | 20.00% | 1 | 11 | 51.07% |
| WAL250516C00085000 | 4/17/2025 11:41 AM | 85 | 0.22 | 0.10 | 0.25 | -0.23 | -51.11% | 1 | 87 | 50.49% |
| WAL250516C00087500 | 4/17/2025 1:36 PM | 87.5 | 0.12 | 0.05 | 0.15 | -0.03 | -20.00% | 1 | 30 | 50.00% |
| WAL250516C00090000 | 4/17/2025 3:55 PM | 90 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 2 | 29 | 54.10% |
| WAL250516C00095000 | 3/27/2025 3:21 PM | 95 | 0.64 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 5 | 64.06% |
| WAL250516C00100000 | 4/2/2025 1:20 PM | 100 | 0.15 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 3 | 73.54% |
| WAL250516C00110000 | 3/24/2025 11:17 AM | 110 | 0.10 | 0.00 | 0.55 | 0.00 | 0.00% | - | 1 | 96.09% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WAL250516P00037500 | 4/10/2025 2:05 PM | 37.5 | 0.54 | 0.05 | 0.35 | 0.00 | 0.00% | - | 20 | 110.16% |
| WAL250516P00040000 | 4/17/2025 1:35 PM | 40 | 0.25 | 0.05 | 0.30 | -0.52 | -67.53% | 2 | 1 | 96.88% |
| WAL250516P00045000 | 4/15/2025 10:21 AM | 45 | 0.40 | 0.30 | 0.45 | 0.00 | 0.00% | 8 | 8 | 89.84% |
| WAL250516P00047500 | 4/17/2025 11:44 AM | 47.5 | 0.49 | 0.40 | 0.50 | -0.09 | -15.52% | 1 | 12 | 82.91% |
| WAL250516P00050000 | 4/17/2025 1:56 PM | 50 | 0.65 | 0.55 | 0.70 | -0.21 | -24.42% | 5 | 126 | 79.10% |
| WAL250516P00052500 | 4/14/2025 9:32 AM | 52.5 | 1.52 | 0.80 | 0.90 | 0.00 | 0.00% | 12 | 12 | 75.20% |
| WAL250516P00055000 | 4/17/2025 3:43 PM | 55 | 1.20 | 1.10 | 1.25 | -0.46 | -27.71% | 7 | 237 | 71.92% |
| WAL250516P00057500 | 4/16/2025 12:58 PM | 57.5 | 1.83 | 1.05 | 1.70 | 0.00 | 0.00% | 1 | 34 | 64.36% |
| WAL250516P00060000 | 4/16/2025 3:02 PM | 60 | 2.30 | 2.10 | 2.25 | -0.40 | -14.81% | 2 | 61 | 65.92% |
| WAL250516P00062500 | 4/17/2025 12:52 PM | 62.5 | 2.80 | 2.40 | 3.10 | -0.80 | -22.22% | 3 | 36 | 60.82% |
| WAL250516P00065000 | 4/17/2025 3:54 PM | 65 | 4.00 | 3.70 | 4.00 | 0.20 | 5.26% | 39 | 231 | 60.74% |
| WAL250516P00067500 | 4/16/2025 10:02 AM | 67.5 | 5.30 | 4.90 | 5.20 | 0.00 | 0.00% | 1 | 22 | 59.01% |
| WAL250516P00070000 | 4/17/2025 11:25 AM | 70 | 6.40 | 5.50 | 6.50 | -3.10 | -32.63% | 152 | 19 | 50.76% |
| WAL250516P00072500 | 4/11/2025 10:37 AM | 72.5 | 7.90 | 7.10 | 9.00 | -5.40 | -40.60% | 11 | 3 | 54.76% |
| WAL250516P00075000 | 4/17/2025 11:09 AM | 75 | 9.80 | 9.60 | 10.30 | -5.60 | -36.36% | 4 | 10 | 54.00% |
| WAL250516P00077500 | 4/8/2025 11:10 AM | 77.5 | 14.50 | 11.80 | 12.10 | 0.00 | 0.00% | 2 | 53 | 51.90% |
| WAL250516P00080000 | 3/27/2025 10:41 AM | 80 | 5.43 | 13.90 | 14.50 | 0.00 | 0.00% | - | 26 | 52.39% |
| WAL250516P00082500 | 4/3/2025 12:03 PM | 82.5 | 16.10 | 15.60 | 17.50 | 0.00 | 0.00% | 3 | 8 | 53.61% |
| WAL250516P00085000 | 3/27/2025 10:41 AM | 85 | 8.51 | 18.20 | 20.30 | 0.00 | 0.00% | 3 | 10 | 65.43% |
| WAL250516P00087500 | 4/1/2025 2:02 PM | 87.5 | 13.20 | 20.30 | 23.10 | 0.00 | 0.00% | 12 | 2 | 69.24% |
| WAL250516P00090000 | 4/2/2025 1:30 PM | 90 | 13.60 | 22.80 | 24.70 | 0.00 | 0.00% | 1 | 6 | 51.37% |
| WAL250516P00095000 | 3/25/2025 12:26 PM | 95 | 14.50 | 27.90 | 29.60 | 0.00 | 0.00% | - | 0 | 58.98% |
Related Tickers
ZION Zions Bancorporation, National Association
44.28
+2.12%
CMA Comerica Incorporated
52.95
+0.78%
FLG Flagstar Financial, Inc.
10.44
+0.10%
BANC Banc of California, Inc.
13.21
+1.85%
EWBC East West Bancorp, Inc.
77.43
+2.02%
KEY KeyCorp
14.27
+1.42%
PNFP Pinnacle Financial Partners, Inc.
95.11
+0.38%
USB U.S. Bancorp
38.20
+1.00%
RF Regions Financial Corporation
19.31
+0.73%
PNC The PNC Financial Services Group, Inc.
152.33
+0.52%