Walgreens Boots Alliance, Inc. (WBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA231208C00015000 | 2023-11-13 11:04AM EST | 15.00 | 5.25 | 5.65 | 6.00 | 0.00 | - | - | 2 | 134.38% |
| WBA231208C00019000 | 2023-12-01 2:09PM EST | 19.00 | 1.56 | 1.71 | 1.87 | +0.48 | +44.44% | 24 | 41 | 57.81% |
| WBA231208C00019500 | 2023-12-01 3:17PM EST | 19.50 | 1.19 | 1.36 | 1.46 | +0.48 | +67.61% | 142 | 49 | 51.95% |
| WBA231208C00020000 | 2023-12-01 3:55PM EST | 20.00 | 0.94 | 0.94 | 0.98 | +0.52 | +123.81% | 1,128 | 920 | 46.68% |
| WBA231208C00020500 | 2023-12-01 3:59PM EST | 20.50 | 0.61 | 0.59 | 0.61 | +0.38 | +165.22% | 1,992 | 981 | 42.58% |
| WBA231208C00021000 | 2023-12-01 3:59PM EST | 21.00 | 0.34 | 0.34 | 0.35 | +0.21 | +161.54% | 28,827 | 3,505 | 41.80% |
| WBA231208C00021500 | 2023-12-01 3:59PM EST | 21.50 | 0.19 | 0.18 | 0.20 | +0.12 | +171.43% | 1,998 | 4,674 | 43.75% |
| WBA231208C00022000 | 2023-12-01 3:49PM EST | 22.00 | 0.09 | 0.09 | 0.10 | +0.05 | +125.00% | 277 | 1,278 | 44.14% |
| WBA231208C00022500 | 2023-12-01 3:38PM EST | 22.50 | 0.06 | 0.05 | 0.06 | +0.03 | +100.00% | 80 | 543 | 47.66% |
| WBA231208C00023000 | 2023-12-01 3:36PM EST | 23.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 198 | 365 | 50.00% |
| WBA231208C00023500 | 2023-12-01 12:46PM EST | 23.50 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 21 | 812 | 54.69% |
| WBA231208C00024000 | 2023-12-01 3:47PM EST | 24.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 6 | 612 | 61.72% |
| WBA231208C00024500 | 2023-11-29 9:54AM EST | 24.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 23 | 80.47% |
| WBA231208C00025000 | 2023-11-15 10:25AM EST | 25.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 8 | 38 | 75.78% |
| WBA231208C00025500 | 2023-11-15 12:09PM EST | 25.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 8 | 76.56% |
| WBA231208C00026000 | 2023-11-30 10:06AM EST | 26.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 4 | 71.88% |
| WBA231208C00026500 | 2023-10-26 9:28AM EST | 26.50 | 0.08 | 0.00 | 0.03 | 0.00 | - | - | 1 | 87.50% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA231208P00014000 | 2023-11-14 1:29PM EST | 14.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 4 | 146.88% |
| WBA231208P00016000 | 2023-11-28 9:47AM EST | 16.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 5 | 5 | 135.16% |
| WBA231208P00017000 | 2023-12-01 2:25PM EST | 17.00 | 0.02 | 0.00 | 0.06 | +0.01 | +100.00% | 1 | 51 | 87.50% |
| WBA231208P00017500 | 2023-11-30 3:30PM EST | 17.50 | 0.04 | 0.00 | 0.01 | +0.02 | +100.00% | 1 | 79 | 59.38% |
| WBA231208P00018000 | 2023-12-01 2:55PM EST | 18.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 51 | 2,277 | 50.00% |
| WBA231208P00018500 | 2023-12-01 3:59PM EST | 18.50 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 75 | 263 | 51.56% |
| WBA231208P00019000 | 2023-12-01 3:54PM EST | 19.00 | 0.03 | 0.03 | 0.04 | -0.09 | -75.00% | 255 | 1,505 | 48.44% |
| WBA231208P00019500 | 2023-12-01 3:59PM EST | 19.50 | 0.06 | 0.06 | 0.07 | -0.21 | -77.78% | 921 | 1,313 | 43.36% |
| WBA231208P00020000 | 2023-12-01 3:59PM EST | 20.00 | 0.14 | 0.14 | 0.15 | -0.33 | -70.21% | 605 | 1,291 | 41.80% |
| WBA231208P00020500 | 2023-12-01 3:59PM EST | 20.50 | 0.28 | 0.28 | 0.30 | -0.56 | -66.67% | 458 | 478 | 40.63% |
| WBA231208P00021000 | 2023-12-01 3:59PM EST | 21.00 | 0.54 | 0.52 | 0.54 | -0.72 | -57.14% | 854 | 228 | 39.94% |
| WBA231208P00021500 | 2023-12-01 3:34PM EST | 21.50 | 0.97 | 0.85 | 0.89 | -0.69 | -41.57% | 158 | 116 | 41.41% |
| WBA231208P00022000 | 2023-12-01 3:12PM EST | 22.00 | 1.48 | 1.26 | 1.31 | -0.60 | -28.85% | 61 | 392 | 44.14% |
| WBA231208P00022500 | 2023-11-30 12:08PM EST | 22.50 | 2.30 | 1.71 | 1.81 | -0.55 | -19.30% | 51 | 52 | 55.08% |
| WBA231208P00023000 | 2023-12-01 11:07AM EST | 23.00 | 2.80 | 2.16 | 2.37 | -0.01 | -0.36% | 6 | 14 | 55.47% |
| WBA231208P00023500 | 2023-12-01 3:08PM EST | 23.50 | 2.90 | 2.62 | 2.96 | +0.51 | +21.34% | 1 | 4 | 70.31% |
| WBA231208P00024000 | 2023-11-24 9:45AM EST | 24.00 | 3.25 | 3.10 | 3.35 | 0.00 | - | 1 | 0 | 57.03% |
| WBA231208P00024500 | 2023-11-21 2:33PM EST | 24.50 | 3.61 | 3.50 | 4.00 | 0.00 | - | 1 | 0 | 75.39% |
| WBA231208P00025000 | 2023-11-17 12:04PM EST | 25.00 | 3.90 | 3.90 | 4.45 | 0.00 | - | 9 | 0 | 127.34% |
| WBA231208P00028000 | 2023-10-31 2:44PM EST | 28.00 | 7.45 | 7.95 | 8.40 | 0.00 | - | 1 | 0 | 278.32% |
© 2023 Yahoo. All rights reserved.