WBA - Walgreens Boots Alliance, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA230616C00017500 | 2023-03-07 1:45PM EDT | 17.50 | 17.40 | 18.25 | 18.50 | 0.00 | - | 1 | 1 | 703.91% |
| WBA230616C00020000 | 2023-05-25 2:03PM EDT | 20.00 | 10.25 | 11.80 | 11.95 | 0.00 | - | 5 | 7 | 142.19% |
| WBA230616C00022500 | 2023-05-17 3:46PM EDT | 22.50 | 9.50 | 9.30 | 9.45 | 0.00 | - | 60 | 20 | 109.38% |
| WBA230616C00023000 | 2023-05-25 10:31AM EDT | 23.00 | 7.35 | 8.75 | 8.95 | 0.00 | - | - | 7 | 50.00% |
| WBA230616C00025000 | 2023-05-25 10:23AM EDT | 25.00 | 5.35 | 6.80 | 6.95 | 0.00 | - | 1 | 20 | 79.69% |
| WBA230616C00027500 | 2023-05-26 11:00AM EDT | 27.50 | 2.73 | 4.35 | 4.50 | 0.00 | - | 3 | 297 | 64.45% |
| WBA230616C00028000 | 2023-06-08 2:02PM EDT | 28.00 | 3.91 | 3.85 | 3.95 | +0.71 | +22.19% | 2 | 18 | 53.13% |
| WBA230616C00028500 | 2023-05-25 1:46PM EDT | 28.50 | 2.01 | 3.35 | 3.55 | 0.00 | - | - | 21 | 55.47% |
| WBA230616C00029000 | 2023-06-08 1:19PM EDT | 29.00 | 2.87 | 2.84 | 2.98 | +0.21 | +7.89% | 1 | 18 | 52.34% |
| WBA230616C00029500 | 2023-06-05 12:54PM EDT | 29.50 | 1.88 | 2.33 | 2.50 | 0.00 | - | 1 | 62 | 47.46% |
| WBA230616C00030000 | 2023-06-08 3:38PM EDT | 30.00 | 1.94 | 1.88 | 2.00 | -0.10 | -4.90% | 8 | 1,326 | 40.04% |
| WBA230616C00030500 | 2023-06-08 3:36PM EDT | 30.50 | 1.45 | 1.43 | 1.56 | -0.18 | -11.04% | 3 | 679 | 37.11% |
| WBA230616C00031000 | 2023-06-08 3:40PM EDT | 31.00 | 1.06 | 1.03 | 1.10 | -0.14 | -11.67% | 64 | 1,222 | 31.15% |
| WBA230616C00031500 | 2023-06-08 2:12PM EDT | 31.50 | 0.72 | 0.69 | 0.71 | -0.13 | -15.29% | 161 | 637 | 27.54% |
| WBA230616C00032000 | 2023-06-08 3:57PM EDT | 32.00 | 0.44 | 0.42 | 0.43 | -0.05 | -10.20% | 641 | 4,094 | 26.56% |
| WBA230616C00032500 | 2023-06-08 3:38PM EDT | 32.50 | 0.23 | 0.22 | 0.24 | -0.08 | -25.81% | 442 | 4,918 | 26.27% |
| WBA230616C00033000 | 2023-06-08 3:48PM EDT | 33.00 | 0.12 | 0.12 | 0.14 | -0.06 | -33.33% | 250 | 2,316 | 27.54% |
| WBA230616C00033500 | 2023-06-08 9:30AM EDT | 33.50 | 0.08 | 0.05 | 0.08 | -0.01 | -11.11% | 2 | 164 | 28.71% |
| WBA230616C00034000 | 2023-06-07 2:15PM EDT | 34.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 17 | 412 | 29.10% |
| WBA230616C00034500 | 2023-06-07 11:45AM EDT | 34.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 294 | 32.03% |
| WBA230616C00035000 | 2023-06-08 3:38PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 34 | 8,185 | 33.99% |
| WBA230616C00036000 | 2023-05-23 3:24PM EDT | 36.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 50 | 42.19% |
| WBA230616C00036500 | 2023-05-24 9:38AM EDT | 36.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 10 | 49.22% |
| WBA230616C00037000 | 2023-05-26 3:42PM EDT | 37.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 8 | 53.13% |
| WBA230616C00037500 | 2023-06-07 12:43PM EDT | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 12,779 | 25.00% |
| WBA230616C00038000 | 2023-06-08 3:25PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 15 | 51.56% |
| WBA230616C00040000 | 2023-06-08 1:25PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 6,432 | 59.38% |
| WBA230616C00042500 | 2023-06-05 9:52AM EDT | 42.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 4,965 | 82.81% |
| WBA230616C00045000 | 2023-06-07 2:38PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4,486 | 87.50% |
| WBA230616C00047500 | 2023-06-05 2:51PM EDT | 47.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 964 | 106.25% |
| WBA230616C00050000 | 2023-06-08 3:25PM EDT | 50.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 11 | 623 | 121.88% |
| WBA230616C00055000 | 2023-05-26 1:10PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 466 | 131.25% |
| WBA230616C00060000 | 2023-04-20 9:30AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 286 | 146.88% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA230616P00017500 | 2023-05-22 2:32PM EDT | 17.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 397 | 167.19% |
| WBA230616P00020000 | 2023-05-26 2:49PM EDT | 20.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 204 | 132.81% |
| WBA230616P00022000 | 2023-05-25 12:56PM EDT | 22.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 1 | 107.81% |
| WBA230616P00022500 | 2023-06-06 9:30AM EDT | 22.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 194 | 106.25% |
| WBA230616P00024000 | 2023-05-31 1:03PM EDT | 24.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 1 | 85.16% |
| WBA230616P00025000 | 2023-06-08 1:49PM EDT | 25.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 1,274 | 77.34% |
| WBA230616P00026000 | 2023-06-08 11:46AM EDT | 26.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 532 | 64.06% |
| WBA230616P00027000 | 2023-06-06 9:54AM EDT | 27.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 42 | 55.47% |
| WBA230616P00027500 | 2023-06-07 12:05PM EDT | 27.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 9 | 6,143 | 52.34% |
| WBA230616P00028000 | 2023-06-08 11:46AM EDT | 28.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 5 | 793 | 48.44% |
| WBA230616P00028500 | 2023-06-07 11:53AM EDT | 28.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 213 | 42.58% |
| WBA230616P00029000 | 2023-06-08 12:08PM EDT | 29.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 2 | 155 | 39.45% |
| WBA230616P00029500 | 2023-06-08 1:36PM EDT | 29.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 103 | 345 | 35.16% |
| WBA230616P00030000 | 2023-06-08 3:05PM EDT | 30.00 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 77 | 9,504 | 31.64% |
| WBA230616P00030500 | 2023-06-08 1:36PM EDT | 30.50 | 0.10 | 0.09 | 0.11 | -0.03 | -23.08% | 108 | 741 | 29.10% |
| WBA230616P00031000 | 2023-06-08 3:49PM EDT | 31.00 | 0.16 | 0.17 | 0.18 | -0.01 | -5.88% | 72 | 588 | 26.56% |
| WBA230616P00031500 | 2023-06-08 3:18PM EDT | 31.50 | 0.31 | 0.30 | 0.31 | 0.00 | - | 69 | 540 | 24.81% |
| WBA230616P00032000 | 2023-06-08 11:01AM EDT | 32.00 | 0.57 | 0.52 | 0.55 | +0.07 | +14.00% | 6 | 207 | 25.00% |
| WBA230616P00032500 | 2023-06-08 3:22PM EDT | 32.50 | 0.88 | 0.81 | 0.88 | +0.09 | +11.39% | 13 | 3,715 | 25.68% |
| WBA230616P00033000 | 2023-06-05 9:35AM EDT | 33.00 | 1.55 | 1.20 | 1.27 | 0.00 | - | 1 | 15 | 25.98% |
| WBA230616P00033500 | 2023-05-31 3:54PM EDT | 33.50 | 3.10 | 1.63 | 1.75 | 0.00 | - | 1 | 3 | 30.66% |
| WBA230616P00034000 | 2023-05-30 10:48AM EDT | 34.00 | 4.30 | 2.10 | 2.25 | 0.00 | - | 1 | 0 | 36.72% |
| WBA230616P00035000 | 2023-06-08 3:22PM EDT | 35.00 | 3.17 | 3.05 | 3.20 | +0.08 | +2.59% | 2 | 587 | 40.63% |
| WBA230616P00035500 | 2023-05-25 1:33PM EDT | 35.50 | 5.50 | 3.55 | 3.70 | 0.00 | - | - | 0 | 45.31% |
| WBA230616P00036000 | 2023-05-25 9:33AM EDT | 36.00 | 5.95 | 4.05 | 4.20 | 0.00 | - | - | 0 | 49.61% |
| WBA230616P00036500 | 2023-05-25 9:31AM EDT | 36.50 | 6.45 | 4.55 | 4.70 | 0.00 | - | - | 0 | 54.30% |
| WBA230616P00037000 | 2023-05-30 11:43AM EDT | 37.00 | 7.21 | 5.05 | 5.20 | 0.00 | - | 1 | 0 | 58.59% |
| WBA230616P00037500 | 2023-06-08 10:51AM EDT | 37.50 | 5.71 | 5.55 | 5.70 | +0.06 | +1.06% | 8 | 509 | 62.50% |
| WBA230616P00040000 | 2023-06-06 3:38PM EDT | 40.00 | 8.52 | 8.05 | 8.20 | 0.00 | - | 1 | 0 | 82.03% |
| WBA230616P00042500 | 2023-06-08 11:38AM EDT | 42.50 | 10.80 | 10.55 | 10.70 | -0.37 | -3.31% | 1 | 0 | 99.22% |
| WBA230616P00045000 | 2023-05-26 11:02AM EDT | 45.00 | 15.10 | 13.05 | 13.20 | 0.00 | - | 1 | 0 | 114.84% |
| WBA230616P00047500 | 2023-05-23 3:00PM EDT | 47.50 | 15.90 | 15.55 | 15.70 | 0.00 | - | 11 | 0 | 129.69% |
| WBA230616P00050000 | 2023-06-01 9:40AM EDT | 50.00 | 19.90 | 18.05 | 18.20 | 0.00 | - | 1 | 1 | 142.97% |
| WBA230616P00055000 | 2023-01-05 10:37AM EDT | 55.00 | 19.95 | 18.25 | 18.40 | 0.00 | - | 1 | 122 | 0.00% |
| WBA230616P00060000 | 2023-04-04 3:40PM EDT | 60.00 | 24.25 | 28.60 | 28.95 | 0.00 | - | 10 | 18 | 296.09% |
© 2023 Yahoo. All rights reserved.