Walgreens Boots Alliance, Inc. (WBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:57AM EST. Market open.
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA230421C00017500 | 2022-10-25 8:31AM EST | 17.50 | 17.25 | 24.35 | 24.60 | 0.00 | - | - | 0 | 249.81% |
| WBA230421C00020000 | 2023-01-18 1:17PM EST | 20.00 | 15.60 | 17.80 | 17.90 | 0.00 | - | 1 | 3 | 54.69% |
| WBA230421C00022500 | 2023-01-05 10:09AM EST | 22.50 | 12.90 | 15.25 | 15.50 | 0.00 | - | 2 | 3 | 51.95% |
| WBA230421C00025000 | 2023-01-12 12:05PM EST | 25.00 | 12.15 | 12.80 | 12.95 | 0.00 | - | 1 | 24 | 50.68% |
| WBA230421C00027500 | 2023-01-18 1:42PM EST | 27.50 | 8.40 | 10.25 | 10.45 | 0.00 | - | 2 | 8 | 40.63% |
| WBA230421C00030000 | 2023-01-30 10:11AM EST | 30.00 | 7.20 | 7.85 | 8.00 | 0.00 | - | 6 | 155 | 33.79% |
| WBA230421C00032500 | 2023-02-01 2:42PM EST | 32.50 | 4.52 | 5.50 | 5.65 | 0.00 | - | 3 | 330 | 29.20% |
| WBA230421C00035000 | 2023-02-02 10:19AM EST | 35.00 | 3.45 | 3.50 | 3.60 | +0.31 | +9.87% | 31 | 1,018 | 27.34% |
| WBA230421C00037500 | 2023-02-02 10:26AM EST | 37.50 | 1.82 | 1.87 | 1.95 | +0.23 | +14.47% | 36 | 3,852 | 25.44% |
| WBA230421C00040000 | 2023-02-02 10:34AM EST | 40.00 | 0.79 | 0.79 | 0.84 | +0.12 | +17.91% | 43 | 5,305 | 23.68% |
| WBA230421C00042500 | 2023-02-02 9:30AM EST | 42.50 | 0.22 | 0.26 | 0.30 | 0.00 | - | 4 | 5,765 | 22.95% |
| WBA230421C00045000 | 2023-02-02 9:47AM EST | 45.00 | 0.09 | 0.07 | 0.09 | +0.01 | +12.50% | 3 | 2,268 | 22.66% |
| WBA230421C00047500 | 2023-01-30 9:30AM EST | 47.50 | 0.02 | 0.02 | 0.05 | 0.00 | - | 10 | 2,370 | 25.20% |
| WBA230421C00050000 | 2023-02-01 3:41PM EST | 50.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 534 | 28.91% |
| WBA230421C00055000 | 2023-01-24 9:30AM EST | 55.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 777 | 35.55% |
| WBA230421C00060000 | 2022-12-19 2:49PM EST | 60.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 5 | 369 | 42.19% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA230421P00017500 | 2023-01-09 11:17AM EST | 17.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 145 | 65.63% |
| WBA230421P00020000 | 2023-01-20 9:51AM EST | 20.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 277 | 58.59% |
| WBA230421P00022500 | 2023-01-10 10:44AM EST | 22.50 | 0.10 | 0.01 | 0.05 | 0.00 | - | 2 | 2,001 | 50.00% |
| WBA230421P00025000 | 2023-01-31 3:09PM EST | 25.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 1 | 4,647 | 46.48% |
| WBA230421P00027500 | 2023-01-31 11:42AM EST | 27.50 | 0.13 | 0.10 | 0.13 | 0.00 | - | 40 | 1,297 | 41.70% |
| WBA230421P00030000 | 2023-02-02 10:18AM EST | 30.00 | 0.23 | 0.19 | 0.00 | -0.01 | -4.17% | 2 | 2,481 | 12.50% |
| WBA230421P00032500 | 2023-02-02 10:29AM EST | 32.50 | 0.41 | 0.40 | 0.44 | -0.05 | -10.87% | 3,344 | 3,527 | 32.57% |
| WBA230421P00035000 | 2023-02-02 10:18AM EST | 35.00 | 0.89 | 0.83 | 0.86 | -0.12 | -11.88% | 42 | 5,563 | 29.05% |
| WBA230421P00037500 | 2023-02-02 10:33AM EST | 37.50 | 1.71 | 1.69 | 1.75 | -0.28 | -14.07% | 49 | 1,741 | 27.39% |
| WBA230421P00040000 | 2023-01-31 1:03PM EST | 40.00 | 3.35 | 3.10 | 3.25 | -0.75 | -18.29% | 27 | 7,118 | 27.49% |
| WBA230421P00042500 | 2023-01-26 11:47AM EST | 42.50 | 6.70 | 5.10 | 5.30 | 0.00 | - | 5 | 765 | 30.03% |
| WBA230421P00045000 | 2023-02-01 11:48AM EST | 45.00 | 8.75 | 7.55 | 7.70 | 0.00 | - | 28 | 140 | 35.99% |
| WBA230421P00047500 | 2022-12-30 2:46PM EST | 47.50 | 10.84 | 10.65 | 10.85 | 0.00 | - | 5 | 21 | 54.61% |
| WBA230421P00050000 | 2023-01-26 11:16AM EST | 50.00 | 14.15 | 12.50 | 12.70 | 0.00 | - | 2 | 21 | 49.22% |
| WBA230421P00055000 | 2023-01-24 10:11AM EST | 55.00 | 19.50 | 17.45 | 17.65 | 0.00 | - | 1 | 64 | 55.52% |
| WBA230421P00060000 | 2023-01-25 10:06AM EST | 60.00 | 24.30 | 22.50 | 22.70 | 0.00 | - | 3 | 3 | 66.46% |
© 2023 Yahoo. All rights reserved.
