Walgreens Boots Alliance, Inc. (WBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240802C00002500 | 2024-07-25 1:02PM EDT | 2.50 | 9.02 | 8.80 | 11.15 | -0.03 | -0.33% | 6 | 25 | 1,175.00% |
| WBA240802C00005000 | 2024-07-25 10:43AM EDT | 5.00 | 6.35 | 6.45 | 8.10 | 0.00 | - | 50 | 607 | 592.97% |
| WBA240802C00007500 | 2024-07-18 11:31AM EDT | 7.50 | 4.35 | 4.25 | 4.60 | 0.00 | - | 350 | 218 | 231.25% |
| WBA240802C00008000 | 2024-07-25 12:30PM EDT | 8.00 | 3.52 | 2.83 | 4.60 | 0.00 | - | 1 | 23 | 408.20% |
| WBA240802C00009000 | 2024-07-23 1:59PM EDT | 9.00 | 2.31 | 2.19 | 4.95 | 0.00 | - | - | 1 | 321.88% |
| WBA240802C00009500 | 2024-07-08 12:17PM EDT | 9.50 | 1.45 | 1.50 | 2.72 | 0.00 | - | 2 | 1 | 209.77% |
| WBA240802C00010000 | 2024-07-26 3:16PM EDT | 10.00 | 1.83 | 0.95 | 2.05 | +0.38 | +26.21% | 10 | 123 | 141.02% |
| WBA240802C00010500 | 2024-07-26 3:04PM EDT | 10.50 | 1.25 | 1.20 | 1.35 | +0.20 | +19.05% | 12 | 77 | 59.38% |
| WBA240802C00011000 | 2024-07-26 3:36PM EDT | 11.00 | 0.88 | 0.65 | 0.90 | +0.10 | +12.82% | 159 | 1,760 | 54.69% |
| WBA240802C00011500 | 2024-07-26 3:59PM EDT | 11.50 | 0.45 | 0.46 | 0.49 | +0.16 | +55.17% | 1,580 | 7,186 | 47.27% |
| WBA240802C00012000 | 2024-07-26 3:59PM EDT | 12.00 | 0.19 | 0.18 | 0.19 | +0.07 | +58.33% | 8,995 | 4,963 | 41.02% |
| WBA240802C00012500 | 2024-07-26 3:58PM EDT | 12.50 | 0.06 | 0.06 | 0.11 | +0.02 | +50.00% | 977 | 1,386 | 51.95% |
| WBA240802C00013000 | 2024-07-26 3:31PM EDT | 13.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 826 | 913 | 44.53% |
| WBA240802C00013500 | 2024-07-26 3:35PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 49 | 346 | 50.00% |
| WBA240802C00014000 | 2024-07-26 1:27PM EDT | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,211 | 62.50% |
| WBA240802C00014500 | 2024-07-23 3:27PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 168 | 65.63% |
| WBA240802C00015000 | 2024-07-22 3:55PM EDT | 15.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 13 | 208 | 95.31% |
| WBA240802C00015500 | 2024-07-25 3:57PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 772 | 81.25% |
| WBA240802C00016000 | 2024-07-22 12:27PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 246 | 484 | 93.75% |
| WBA240802C00016500 | 2024-07-23 10:24AM EDT | 16.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 127 | 98.44% |
| WBA240802C00017000 | 2024-07-22 11:05AM EDT | 17.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 29 | 125.00% |
| WBA240802C00017500 | 2024-07-10 1:02PM EDT | 17.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 46 | 263.67% |
| WBA240802C00018000 | 2024-07-19 12:39PM EDT | 18.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 62 | 244.14% |
| WBA240802C00018500 | 2024-07-19 12:37PM EDT | 18.50 | 0.01 | 0.00 | 0.48 | 0.00 | - | 3 | 20 | 251.56% |
| WBA240802C00019000 | 2024-07-15 9:47AM EDT | 19.00 | 0.02 | 0.00 | 0.63 | 0.00 | - | 10 | 37 | 282.03% |
| WBA240802C00019500 | 2024-07-11 10:30AM EDT | 19.50 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 3 | 226.56% |
| WBA240802C00020000 | 2024-07-11 10:28AM EDT | 20.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 4 | 82 | 185.94% |
| WBA240802C00020500 | 2024-07-26 12:45PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4 | 150.00% |
| WBA240802C00021000 | 2024-07-15 1:20PM EDT | 21.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 4 | 6 | 199.22% |
| WBA240802C00022000 | 2024-07-15 12:53PM EDT | 22.00 | 0.01 | 0.00 | 0.54 | 0.00 | - | 43 | 52 | 324.22% |
| WBA240802C00022500 | 2024-06-26 9:30AM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 50.00% |
| WBA240802C00023000 | 2024-06-20 2:30PM EDT | 23.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 10 | 316.41% |
| WBA240802C00024000 | 2024-06-26 2:45PM EDT | 24.00 | 0.03 | 0.00 | 0.52 | 0.00 | - | 100 | 123 | 351.56% |
| WBA240802C00025000 | 2024-06-28 9:30AM EDT | 25.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 300.00% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240802P00007000 | 2024-07-15 11:35AM EDT | 7.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 328.13% |
| WBA240802P00007500 | 2024-07-05 1:52PM EDT | 7.50 | 0.02 | 0.00 | 0.15 | 0.00 | - | 51 | 70 | 214.06% |
| WBA240802P00008000 | 2024-07-19 12:58PM EDT | 8.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 104 | 118.75% |
| WBA240802P00008500 | 2024-07-18 2:51PM EDT | 8.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 107 | 178.91% |
| WBA240802P00009000 | 2024-07-25 10:47AM EDT | 9.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 10 | 62 | 296.48% |
| WBA240802P00009500 | 2024-07-26 3:20PM EDT | 9.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 129 | 251 | 84.38% |
| WBA240802P00010000 | 2024-07-26 2:39PM EDT | 10.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 114 | 1,001 | 71.88% |
| WBA240802P00010500 | 2024-07-26 3:30PM EDT | 10.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 197 | 4,027 | 56.25% |
| WBA240802P00011000 | 2024-07-26 3:52PM EDT | 11.00 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 765 | 3,838 | 46.88% |
| WBA240802P00011500 | 2024-07-26 3:58PM EDT | 11.50 | 0.13 | 0.05 | 0.15 | -0.14 | -51.85% | 1,639 | 1,260 | 43.75% |
| WBA240802P00012000 | 2024-07-26 3:54PM EDT | 12.00 | 0.37 | 0.36 | 0.39 | -0.11 | -22.92% | 268 | 339 | 44.14% |
| WBA240802P00012500 | 2024-07-26 2:33PM EDT | 12.50 | 0.84 | 0.53 | 0.76 | -0.46 | -35.38% | 32 | 78 | 45.70% |
| WBA240802P00013000 | 2024-07-26 12:26PM EDT | 13.00 | 1.49 | 0.93 | 2.25 | 0.00 | - | 7 | 27 | 128.13% |
| WBA240802P00013500 | 2024-07-25 1:39PM EDT | 13.50 | 2.00 | 1.22 | 2.73 | 0.00 | - | 1 | 53 | 128.52% |
| WBA240802P00014000 | 2024-07-26 3:32PM EDT | 14.00 | 2.27 | 1.96 | 2.77 | -0.21 | -8.47% | 51 | 51 | 123.05% |
| WBA240802P00014500 | 2024-07-25 10:28AM EDT | 14.50 | 3.12 | 1.65 | 2.88 | 0.00 | - | 5 | 14 | 142.19% |
| WBA240802P00015000 | 2024-07-25 12:33PM EDT | 15.00 | 3.45 | 2.83 | 3.90 | 0.00 | - | 1 | 0 | 153.13% |
| WBA240802P00015500 | 2024-07-02 2:37PM EDT | 15.50 | 3.99 | 2.78 | 5.15 | 0.00 | - | 16 | 15 | 191.41% |
| WBA240802P00016000 | 2024-07-02 10:36AM EDT | 16.00 | 4.45 | 3.35 | 5.40 | 0.00 | - | 2 | 2 | 182.81% |
| WBA240802P00016500 | 2024-07-16 12:04PM EDT | 16.50 | 4.55 | 4.50 | 4.80 | 0.00 | - | 2 | 7 | 171.88% |
| WBA240802P00017000 | 2024-06-27 11:32AM EDT | 17.00 | 5.20 | 4.15 | 6.25 | 0.00 | - | 1 | 0 | 129.69% |
| WBA240802P00017500 | 2024-07-02 3:50PM EDT | 17.50 | 6.24 | 4.50 | 7.80 | 0.00 | - | 1 | 1 | 284.38% |
| WBA240802P00018000 | 2024-07-08 9:58AM EDT | 18.00 | 6.87 | 6.05 | 7.25 | 0.00 | - | 2 | 5 | 296.48% |
| WBA240802P00018500 | 2024-06-25 2:34PM EDT | 18.50 | 2.91 | 6.75 | 9.05 | 0.00 | - | 7 | 0 | 446.48% |
| WBA240802P00019000 | 2024-06-25 10:31AM EDT | 19.00 | 3.17 | 6.40 | 9.60 | 0.00 | - | - | 2 | 388.67% |
| WBA240802P00020000 | 2024-07-08 9:58AM EDT | 20.00 | 8.85 | 7.35 | 9.25 | 0.00 | - | 1 | 0 | 239.06% |
| WBA240802P00021000 | 2024-06-27 10:35AM EDT | 21.00 | 8.93 | 8.25 | 10.25 | 0.00 | - | 2 | 0 | 229.69% |
| WBA240802P00022500 | 2024-06-28 10:54AM EDT | 22.50 | 10.00 | 9.70 | 11.75 | 0.00 | - | 10 | 0 | 232.81% |
© 2024 Yahoo. All rights reserved.