Walgreens Boots Alliance, Inc. (WBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor27 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240927C00005000 | 2024-08-19 3:48PM EDT | 5.00 | 7.10 | 3.40 | 5.10 | 0.00 | - | 2 | 0 | 302.34% |
| WBA240927C00006000 | 2024-09-17 11:41AM EDT | 6.00 | 3.23 | 3.00 | 3.20 | -0.02 | -0.62% | 1 | 2 | 153.13% |
| WBA240927C00006500 | 2024-08-19 3:50PM EDT | 6.50 | 6.50 | 2.32 | 2.93 | 0.00 | - | 2 | 0 | 142.19% |
| WBA240927C00007000 | 2024-09-16 9:47AM EDT | 7.00 | 2.11 | 1.87 | 2.83 | 0.00 | - | 1 | 2 | 190.63% |
| WBA240927C00007500 | 2024-09-17 11:39AM EDT | 7.50 | 1.75 | 1.01 | 2.63 | -0.05 | -2.78% | 2 | 8 | 149.22% |
| WBA240927C00008000 | 2024-09-17 9:30AM EDT | 8.00 | 1.29 | 1.01 | 1.15 | +0.28 | +27.72% | 3 | 228 | 50.00% |
| WBA240927C00008500 | 2024-09-17 3:48PM EDT | 8.50 | 0.74 | 0.67 | 0.71 | +0.10 | +15.63% | 1,276 | 954 | 58.59% |
| WBA240927C00009000 | 2024-09-17 3:48PM EDT | 9.00 | 0.38 | 0.35 | 0.38 | +0.04 | +11.76% | 1,067 | 7,894 | 56.06% |
| WBA240927C00009500 | 2024-09-17 3:57PM EDT | 9.50 | 0.18 | 0.15 | 0.17 | +0.02 | +12.50% | 588 | 2,359 | 54.69% |
| WBA240927C00010000 | 2024-09-17 3:56PM EDT | 10.00 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 711 | 4,816 | 58.59% |
| WBA240927C00010500 | 2024-09-17 12:35PM EDT | 10.50 | 0.04 | 0.04 | 0.04 | +0.01 | +33.33% | 240 | 1,783 | 64.84% |
| WBA240927C00011000 | 2024-09-17 10:05AM EDT | 11.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 1 | 682 | 68.75% |
| WBA240927C00011500 | 2024-09-17 3:33PM EDT | 11.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 63 | 732 | 71.88% |
| WBA240927C00012000 | 2024-09-13 3:53PM EDT | 12.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 3 | 745 | 98.44% |
| WBA240927C00012500 | 2024-09-17 3:34PM EDT | 12.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 5 | 86 | 96.88% |
| WBA240927C00013000 | 2024-09-17 9:58AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 271 | 77 | 93.75% |
| WBA240927C00013500 | 2024-09-16 10:56AM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 36 | 100.00% |
| WBA240927C00014000 | 2024-09-17 9:54AM EDT | 14.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 273 | 162 | 181.25% |
| WBA240927C00014500 | 2024-09-12 9:30AM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 59 | 115.63% |
| WBA240927C00015000 | 2024-09-04 9:51AM EDT | 15.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 285 | 146.88% |
| WBA240927C00015500 | 2024-09-09 3:38PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 302 | 131.25% |
| WBA240927C00016000 | 2024-09-09 2:37PM EDT | 16.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 12 | 231 | 268.75% |
| WBA240927C00016500 | 2024-09-09 12:50PM EDT | 16.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 5 | 100 | 278.13% |
| WBA240927C00017000 | 2024-09-04 3:53PM EDT | 17.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | - | 41 | 287.11% |
| WBA240927C00018000 | 2024-09-05 10:07AM EDT | 18.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | - | 10 | 304.30% |
| WBA240927C00020000 | 2024-09-06 10:18AM EDT | 20.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 3 | 3 | 225.00% |
Putsfor27 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240927P00005500 | 2024-09-12 10:11AM EDT | 5.50 | 0.01 | - | 0.50 | 0.00 | - | - | 10 | 372.66% |
| WBA240927P00006000 | 2024-09-11 2:17PM EDT | 6.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 5 | 15 | 249.22% |
| WBA240927P00006500 | 2024-09-16 3:25PM EDT | 6.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 5 | 225 | 98.44% |
| WBA240927P00007000 | 2024-09-17 10:43AM EDT | 7.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 13 | 34 | 84.38% |
| WBA240927P00007500 | 2024-09-17 3:59PM EDT | 7.50 | 0.02 | 0.01 | 0.06 | -0.02 | -50.00% | 3 | 97 | 78.13% |
| WBA240927P00008000 | 2024-09-17 3:56PM EDT | 8.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 238 | 688 | 60.94% |
| WBA240927P00008500 | 2024-09-17 3:53PM EDT | 8.50 | 0.12 | 0.11 | 0.12 | -0.03 | -20.00% | 302 | 1,373 | 55.08% |
| WBA240927P00009000 | 2024-09-17 3:59PM EDT | 9.00 | 0.28 | 0.28 | 0.30 | -0.04 | -12.50% | 505 | 1,404 | 53.52% |
| WBA240927P00009500 | 2024-09-17 3:52PM EDT | 9.50 | 0.58 | 0.58 | 0.60 | -0.05 | -7.94% | 134 | 586 | 52.73% |
| WBA240927P00010000 | 2024-09-17 11:16AM EDT | 10.00 | 0.86 | 0.98 | 1.07 | -0.26 | -23.21% | 6 | 1,552 | 61.33% |
| WBA240927P00010500 | 2024-09-17 3:34PM EDT | 10.50 | 1.45 | 1.44 | 1.55 | +0.05 | +3.57% | 35 | 190 | 70.31% |
| WBA240927P00011000 | 2024-09-16 1:20PM EDT | 11.00 | 2.12 | 1.17 | 2.34 | 0.00 | - | 316 | 324 | 168.75% |
| WBA240927P00011500 | 2024-09-16 2:02PM EDT | 11.50 | 2.57 | 2.37 | 2.54 | 0.00 | - | 1 | 26 | 76.56% |
| WBA240927P00012000 | 2024-09-12 2:52PM EDT | 12.00 | 3.15 | 2.75 | 3.85 | 0.00 | - | 2 | 76 | 196.48% |
| WBA240927P00012500 | 2024-09-12 3:14PM EDT | 12.50 | 3.60 | 2.88 | 4.50 | 0.00 | - | 4 | 2 | 186.33% |
| WBA240927P00013000 | 2024-09-16 2:01PM EDT | 13.00 | 4.05 | 3.10 | 4.85 | 0.00 | - | 1 | 2 | 123.44% |
| WBA240927P00013500 | 2024-08-23 2:46PM EDT | 13.50 | 3.18 | 3.50 | 5.50 | 0.00 | - | 2 | 3 | 148.44% |
| WBA240927P00014000 | 2024-08-27 3:08PM EDT | 14.00 | 4.54 | 4.00 | 6.00 | 0.00 | - | 1 | 0 | 159.38% |
| WBA240927P00014500 | 2024-08-27 2:04PM EDT | 14.50 | 5.03 | 4.45 | 7.35 | 0.00 | - | 2 | 6 | 288.28% |
| WBA240927P00018000 | 2024-08-14 12:00PM EDT | 18.00 | 7.69 | 7.85 | 9.40 | 0.00 | - | 5 | 0 | 360.94% |
| WBA240927P00019000 | 2024-08-22 10:26AM EDT | 19.00 | 8.75 | 9.05 | 11.00 | 0.00 | - | - | 0 | 253.91% |
| WBA240927P00020000 | 2024-09-03 9:32AM EDT | 20.00 | 10.86 | 10.00 | 12.95 | 0.00 | - | 40 | 0 | 411.72% |
© 2024 Yahoo. All rights reserved.