Walgreens Boots Alliance, Inc. (WBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240920C00002500 | 2024-09-16 9:42AM EDT | 2.50 | 6.65 | 5.75 | 7.40 | +0.42 | +6.74% | 1 | 5 | 631.25% |
| WBA240920C00005000 | 2024-09-13 11:31AM EDT | 5.00 | 4.20 | 3.10 | 4.20 | 0.00 | - | 20 | 20 | 418.75% |
| WBA240920C00006000 | 2024-09-09 3:59PM EDT | 6.00 | 2.91 | 2.78 | 3.95 | 0.00 | - | 1 | 0 | 393.75% |
| WBA240920C00006500 | 2024-09-16 1:25PM EDT | 6.50 | 2.38 | 2.46 | 2.63 | -0.58 | -19.59% | 4 | 1 | 162.50% |
| WBA240920C00007000 | 2024-09-16 3:05PM EDT | 7.00 | 1.96 | 1.43 | 2.30 | -0.04 | -2.00% | 4 | 25 | 263.28% |
| WBA240920C00007500 | 2024-09-16 12:58PM EDT | 7.50 | 1.44 | 1.36 | 1.65 | -0.34 | -19.10% | 12 | 144 | 159.38% |
| WBA240920C00008000 | 2024-09-16 3:40PM EDT | 8.00 | 0.95 | 1.01 | 1.08 | -0.33 | -25.78% | 16 | 470 | 71.88% |
| WBA240920C00008500 | 2024-09-16 3:01PM EDT | 8.50 | 0.52 | 0.56 | 0.60 | -0.22 | -29.73% | 312 | 863 | 57.03% |
| WBA240920C00009000 | 2024-09-16 3:58PM EDT | 9.00 | 0.23 | 0.22 | 0.22 | -0.17 | -42.50% | 3,101 | 8,573 | 50.00% |
| WBA240920C00009500 | 2024-09-16 3:59PM EDT | 9.50 | 0.07 | 0.06 | 0.07 | -0.11 | -61.11% | 5,810 | 14,370 | 53.13% |
| WBA240920C00010000 | 2024-09-16 3:59PM EDT | 10.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 1,823 | 15,784 | 62.50% |
| WBA240920C00010500 | 2024-09-16 3:12PM EDT | 10.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 255 | 5,405 | 70.31% |
| WBA240920C00011000 | 2024-09-16 3:14PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 256 | 3,750 | 78.13% |
| WBA240920C00011500 | 2024-09-16 3:05PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 1,391 | 93.75% |
| WBA240920C00012000 | 2024-09-16 1:11PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 32 | 11,210 | 106.25% |
| WBA240920C00012500 | 2024-09-16 2:56PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 16,660 | 118.75% |
| WBA240920C00013000 | 2024-09-09 12:48PM EDT | 13.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 26 | 159.38% |
| WBA240920C00013500 | 2024-09-06 10:19AM EDT | 13.50 | 0.01 | 0.00 | 0.17 | 0.00 | - | 2 | 40 | 228.91% |
| WBA240920C00014000 | 2024-08-26 3:16PM EDT | 14.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 10 | 125 | 240.63% |
| WBA240920C00014500 | 2024-09-05 1:36PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 149 | 162.50% |
| WBA240920C00015000 | 2024-09-16 2:53PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10,339 | 175.00% |
| WBA240920C00015500 | 2024-09-05 10:36AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 12 | 187.50% |
| WBA240920C00016000 | 2024-08-23 3:15PM EDT | 16.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 240.63% |
| WBA240920C00016500 | 2024-08-29 1:01PM EDT | 16.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 6 | 250.00% |
| WBA240920C00017000 | 2024-08-29 1:40PM EDT | 17.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | - | 2 | 315.63% |
| WBA240920C00017500 | 2024-09-16 1:17PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 5,438 | 218.75% |
| WBA240920C00018000 | 2024-08-26 3:36PM EDT | 18.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 3 | 8 | 337.50% |
| WBA240920C00019000 | 2024-08-23 3:57PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 195 | 237.50% |
| WBA240920C00020000 | 2024-09-13 11:31AM EDT | 20.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 10,513 | 256.25% |
| WBA240920C00021000 | 2024-08-19 10:25AM EDT | 21.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 11 | 11 | 334.38% |
| WBA240920C00022500 | 2024-09-13 1:06PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9,053 | 287.50% |
| WBA240920C00025000 | 2024-09-12 11:43AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 1,573 | 337.50% |
| WBA240920C00027500 | 2024-09-06 11:14AM EDT | 27.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 642 | 368.75% |
| WBA240920C00030000 | 2024-09-16 11:52AM EDT | 30.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 542 | 387.50% |
| WBA240920C00032500 | 2024-08-02 2:22PM EDT | 32.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 194 | 431.25% |
| WBA240920C00035000 | 2024-07-09 12:41PM EDT | 35.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 4 | 213 | 581.25% |
| WBA240920C00037500 | 2024-07-15 11:21AM EDT | 37.50 | 0.01 | 0.00 | 0.19 | 0.00 | - | 1 | 0 | 598.44% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240920P00002500 | 2024-08-12 3:47PM EDT | 2.50 | 0.50 | 0.00 | 0.19 | 0.00 | - | - | 1 | 706.25% |
| WBA240920P00005000 | 2024-09-13 3:59PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 42 | 212.50% |
| WBA240920P00005500 | 2024-08-27 2:51PM EDT | 5.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | - | 2 | 293.75% |
| WBA240920P00006000 | 2024-09-11 2:27PM EDT | 6.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 82 | 195.31% |
| WBA240920P00006500 | 2024-09-12 12:21PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 798 | 125.00% |
| WBA240920P00007000 | 2024-09-11 3:29PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 296 | 100.00% |
| WBA240920P00007500 | 2024-09-16 3:29PM EDT | 7.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 261 | 1,802 | 90.63% |
| WBA240920P00008000 | 2024-09-16 3:58PM EDT | 8.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 89 | 1,368 | 71.88% |
| WBA240920P00008500 | 2024-09-16 3:50PM EDT | 8.50 | 0.06 | 0.06 | 0.07 | 0.00 | - | 975 | 3,339 | 58.59% |
| WBA240920P00009000 | 2024-09-16 3:52PM EDT | 9.00 | 0.21 | 0.20 | 0.22 | +0.04 | +23.53% | 1,345 | 5,263 | 52.34% |
| WBA240920P00009500 | 2024-09-16 3:40PM EDT | 9.50 | 0.60 | 0.53 | 0.57 | +0.15 | +33.33% | 368 | 2,814 | 54.69% |
| WBA240920P00010000 | 2024-09-16 3:09PM EDT | 10.00 | 1.03 | 0.98 | 1.10 | +0.14 | +15.73% | 2,465 | 9,658 | 79.69% |
| WBA240920P00010500 | 2024-09-16 1:18PM EDT | 10.50 | 1.60 | 1.02 | 1.93 | +0.30 | +23.08% | 76 | 527 | 225.78% |
| WBA240920P00011000 | 2024-09-16 11:16AM EDT | 11.00 | 1.96 | 1.15 | 2.08 | +0.46 | +30.67% | 5 | 2,202 | 144.53% |
| WBA240920P00011500 | 2024-09-06 10:53AM EDT | 11.50 | 2.58 | 2.04 | 2.58 | 0.00 | - | 50 | 87 | 166.41% |
| WBA240920P00012000 | 2024-09-16 9:48AM EDT | 12.00 | 2.93 | 2.90 | 3.15 | +0.20 | +7.33% | 1 | 122 | 153.91% |
| WBA240920P00012500 | 2024-09-16 11:06AM EDT | 12.50 | 3.47 | 3.35 | 3.80 | +0.17 | +5.15% | 1 | 1,381 | 201.56% |
| WBA240920P00013000 | 2024-08-26 10:10AM EDT | 13.00 | 2.45 | 3.10 | 4.90 | 0.00 | - | 1 | 0 | 159.38% |
| WBA240920P00013500 | 2024-09-13 10:21AM EDT | 13.50 | 4.40 | 4.15 | 5.40 | 0.00 | - | 3 | 3 | 320.31% |
| WBA240920P00014000 | 2024-09-06 10:54AM EDT | 14.00 | 5.05 | 4.10 | 5.90 | 0.00 | - | 1 | 1 | 187.50% |
| WBA240920P00015000 | 2024-09-05 11:29AM EDT | 15.00 | 6.50 | 5.05 | 6.95 | 0.00 | - | 23 | 40 | 209.38% |
| WBA240920P00017500 | 2024-09-16 3:24PM EDT | 17.50 | 8.55 | 7.60 | 9.45 | +0.15 | +1.79% | 930 | 2,066 | 295.31% |
| WBA240920P00020000 | 2024-09-16 3:24PM EDT | 20.00 | 11.05 | 10.05 | 11.90 | +0.15 | +1.38% | 930 | 3,610 | 700.78% |
| WBA240920P00022500 | 2024-09-13 3:10PM EDT | 22.50 | 13.30 | 12.60 | 14.45 | 0.00 | - | 14 | 26 | 379.69% |
| WBA240920P00025000 | 2024-08-06 10:46AM EDT | 25.00 | 14.00 | 15.70 | 17.30 | 0.00 | - | 1 | 0 | 674.22% |
| WBA240920P00027500 | 2024-09-13 3:10PM EDT | 27.50 | 18.40 | 17.55 | 19.45 | 0.00 | - | 9 | 15 | 396.88% |
| WBA240920P00030000 | 2024-07-01 3:06PM EDT | 30.00 | 18.30 | 16.95 | 19.35 | 0.00 | - | 270 | 545 | 0.00% |
| WBA240920P00032500 | 2024-08-27 12:20PM EDT | 32.50 | 22.85 | 23.45 | 23.55 | 0.00 | - | 1 | 0 | 443.75% |
| WBA240920P00037500 | 2024-09-12 9:57AM EDT | 37.50 | 28.74 | 28.35 | 29.40 | 0.00 | - | - | 1 | 779.69% |
© 2024 Yahoo. All rights reserved.