WBA - Walgreens Boots Alliance, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA230602C00025000 | 2023-05-31 1:35PM EDT | 25.00 | 5.30 | 5.25 | 5.40 | 0.00 | - | 6 | 7 | 125.00% |
| WBA230602C00027000 | 2023-05-30 2:08PM EDT | 27.00 | 2.85 | 3.25 | 3.35 | 0.00 | - | 70 | 29 | 95.31% |
| WBA230602C00028000 | 2023-06-01 11:15AM EDT | 28.00 | 2.56 | 2.26 | 2.36 | +0.43 | +20.19% | 10 | 25 | 74.22% |
| WBA230602C00028500 | 2023-05-31 12:23PM EDT | 28.50 | 1.63 | 1.75 | 1.86 | 0.00 | - | 20 | 46 | 60.94% |
| WBA230602C00029000 | 2023-06-01 1:17PM EDT | 29.00 | 1.56 | 1.26 | 1.35 | +0.18 | +13.04% | 8 | 46 | 44.92% |
| WBA230602C00029500 | 2023-06-01 12:51PM EDT | 29.50 | 1.09 | 0.80 | 0.87 | +0.17 | +18.48% | 17 | 119 | 35.55% |
| WBA230602C00030000 | 2023-06-01 3:15PM EDT | 30.00 | 0.42 | 0.37 | 0.41 | -0.11 | -20.75% | 125 | 593 | 25.00% |
| WBA230602C00030500 | 2023-06-01 3:26PM EDT | 30.50 | 0.13 | 0.10 | 0.13 | -0.09 | -40.91% | 575 | 1,683 | 23.63% |
| WBA230602C00031000 | 2023-06-01 3:04PM EDT | 31.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 423 | 1,473 | 25.00% |
| WBA230602C00031500 | 2023-06-01 3:23PM EDT | 31.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 134 | 1,491 | 33.59% |
| WBA230602C00032000 | 2023-06-01 3:29PM EDT | 32.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 61 | 657 | 39.06% |
| WBA230602C00032500 | 2023-06-01 12:46PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 255 | 48.44% |
| WBA230602C00033000 | 2023-06-01 10:02AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 354 | 50.00% |
| WBA230602C00033500 | 2023-05-24 9:30AM EDT | 33.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 8 | 19 | 64.06% |
| WBA230602C00034000 | 2023-05-30 3:56PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 135 | 65.63% |
| WBA230602C00034500 | 2023-05-17 3:46PM EDT | 34.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 80 | 81.25% |
| WBA230602C00035000 | 2023-06-01 3:03PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 37 | 81.25% |
| WBA230602C00035500 | 2023-05-22 9:41AM EDT | 35.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 95.31% |
| WBA230602C00036000 | 2023-05-31 1:35PM EDT | 36.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 116 | 103.13% |
| WBA230602C00037000 | 2023-05-30 10:15AM EDT | 37.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 40 | 121.88% |
| WBA230602C00038000 | 2023-05-24 10:43AM EDT | 38.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 335 | 137.50% |
| WBA230602C00039000 | 2023-05-19 10:59AM EDT | 39.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 150.00% |
| WBA230602C00040000 | 2023-05-02 9:32AM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 50.00% |
| WBA230602C00045000 | 2023-05-22 9:30AM EDT | 45.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 1 | 218.75% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA230602P00023000 | 2023-05-12 3:25PM EDT | 23.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 1 | 168.75% |
| WBA230602P00025000 | 2023-05-26 3:47PM EDT | 25.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 4 | 115.63% |
| WBA230602P00026000 | 2023-05-26 12:32PM EDT | 26.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 100.00% |
| WBA230602P00027000 | 2023-05-31 2:35PM EDT | 27.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 100 | 78.13% |
| WBA230602P00027500 | 2023-05-31 3:25PM EDT | 27.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 17 | 21 | 68.75% |
| WBA230602P00028000 | 2023-05-31 2:09PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 557 | 53.13% |
| WBA230602P00028500 | 2023-06-01 12:29PM EDT | 28.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 115 | 43.75% |
| WBA230602P00029000 | 2023-06-01 3:18PM EDT | 29.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 69 | 322 | 37.50% |
| WBA230602P00029500 | 2023-06-01 12:24PM EDT | 29.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 31 | 275 | 28.52% |
| WBA230602P00030000 | 2023-06-01 3:26PM EDT | 30.00 | 0.08 | 0.09 | 0.10 | -0.05 | -38.46% | 109 | 689 | 24.81% |
| WBA230602P00030500 | 2023-06-01 3:20PM EDT | 30.50 | 0.25 | 0.28 | 0.34 | -0.08 | -24.24% | 105 | 644 | 25.78% |
| WBA230602P00031000 | 2023-06-01 3:31PM EDT | 31.00 | 0.72 | 0.69 | 0.75 | -0.03 | -4.00% | 38 | 584 | 30.47% |
| WBA230602P00031500 | 2023-06-01 11:43AM EDT | 31.50 | 0.99 | 1.16 | 1.26 | -0.13 | -11.61% | 291 | 378 | 46.09% |
| WBA230602P00032000 | 2023-06-01 11:43AM EDT | 32.00 | 1.49 | 1.67 | 1.74 | -0.76 | -33.78% | 9 | 16 | 53.13% |
| WBA230602P00032500 | 2023-06-01 10:02AM EDT | 32.50 | 2.37 | 2.15 | 2.24 | -0.30 | -11.24% | 5 | 21 | 64.06% |
| WBA230602P00033000 | 2023-05-26 3:33PM EDT | 33.00 | 3.00 | 2.65 | 2.74 | 0.00 | - | 18 | 1 | 75.00% |
| WBA230602P00033500 | 2023-05-15 10:38AM EDT | 33.50 | 3.00 | 3.15 | 3.25 | 0.00 | - | - | 0 | 62.50% |
| WBA230602P00034000 | 2023-05-25 1:44PM EDT | 34.00 | 3.90 | 3.65 | 3.75 | 0.00 | - | 1 | 0 | 68.75% |
| WBA230602P00034500 | 2023-05-19 3:40PM EDT | 34.50 | 3.19 | 4.15 | 4.25 | 0.00 | - | 1 | 0 | 76.56% |
| WBA230602P00035000 | 2023-05-25 12:26PM EDT | 35.00 | 5.15 | 4.60 | 4.75 | 0.00 | - | 1 | 4 | 117.19% |
| WBA230602P00035500 | 2023-05-26 3:46PM EDT | 35.50 | 5.40 | 5.10 | 5.25 | -0.03 | -0.55% | 1 | 0 | 126.56% |
| WBA230602P00036000 | 2023-05-16 2:10PM EDT | 36.00 | 5.27 | 5.65 | 5.75 | 0.00 | - | 3 | 0 | 96.88% |
| WBA230602P00037000 | 2023-05-30 11:43AM EDT | 37.00 | 7.29 | 6.65 | 6.75 | 0.00 | - | 1 | 1 | 112.50% |
| WBA230602P00041000 | 2023-04-21 3:29PM EDT | 41.00 | 6.11 | 9.40 | 9.95 | 0.00 | - | 5 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.