WBA - Walgreens Boots Alliance, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA230721C00017500 | 2023-05-26 11:11AM EDT | 17.50 | 12.50 | 13.75 | 13.90 | 0.00 | - | 1 | 3 | 92.58% |
| WBA230721C00020000 | 2023-05-25 9:30AM EDT | 20.00 | 10.60 | 11.20 | 11.50 | 0.00 | - | 1 | 23 | 76.56% |
| WBA230721C00022500 | 2023-05-25 12:31PM EDT | 22.50 | 7.60 | 8.80 | 9.00 | 0.00 | - | 11 | 21 | 63.18% |
| WBA230721C00025000 | 2023-06-02 9:49AM EDT | 25.00 | 6.05 | 6.40 | 6.60 | +0.25 | +4.31% | 1 | 40 | 51.95% |
| WBA230721C00027500 | 2023-06-02 2:35PM EDT | 27.50 | 4.11 | 4.10 | 4.30 | +0.41 | +11.08% | 2 | 92 | 45.22% |
| WBA230721C00030000 | 2023-06-02 3:45PM EDT | 30.00 | 2.14 | 2.17 | 2.21 | +0.41 | +23.70% | 240 | 4,582 | 34.86% |
| WBA230721C00032500 | 2023-06-02 3:59PM EDT | 32.50 | 0.84 | 0.83 | 0.86 | +0.22 | +35.48% | 1,592 | 16,552 | 30.86% |
| WBA230721C00035000 | 2023-06-02 3:55PM EDT | 35.00 | 0.24 | 0.23 | 0.24 | +0.06 | +33.33% | 275 | 8,327 | 29.00% |
| WBA230721C00037500 | 2023-06-02 3:55PM EDT | 37.50 | 0.07 | 0.07 | 0.08 | +0.02 | +40.00% | 56 | 13,901 | 30.86% |
| WBA230721C00040000 | 2023-06-02 2:44PM EDT | 40.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 69 | 4,015 | 34.77% |
| WBA230721C00042500 | 2023-06-02 2:01PM EDT | 42.50 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 5 | 1,373 | 39.84% |
| WBA230721C00045000 | 2023-05-26 10:56AM EDT | 45.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 15 | 2,672 | 43.36% |
| WBA230721C00047500 | 2023-05-30 12:38PM EDT | 47.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 3,404 | 51.56% |
| WBA230721C00050000 | 2023-05-09 1:29PM EDT | 50.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 644 | 50.00% |
| WBA230721C00055000 | 2023-05-01 10:06AM EDT | 55.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 187 | 60.94% |
| WBA230721C00060000 | 2023-03-24 10:06AM EDT | 60.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 5 | 82 | 71.09% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA230721P00017500 | 2023-06-01 10:27AM EDT | 17.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 180 | 66.41% |
| WBA230721P00020000 | 2023-06-02 3:09PM EDT | 20.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 1 | 627 | 52.34% |
| WBA230721P00022500 | 2023-06-02 12:45PM EDT | 22.50 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 1 | 738 | 47.27% |
| WBA230721P00025000 | 2023-06-02 3:22PM EDT | 25.00 | 0.10 | 0.10 | 0.11 | -0.06 | -37.50% | 15 | 673 | 39.84% |
| WBA230721P00027500 | 2023-06-02 3:55PM EDT | 27.50 | 0.29 | 0.27 | 0.31 | -0.17 | -36.96% | 101 | 1,587 | 34.86% |
| WBA230721P00030000 | 2023-06-02 3:58PM EDT | 30.00 | 0.80 | 0.79 | 0.82 | -0.39 | -32.77% | 575 | 9,488 | 30.08% |
| WBA230721P00032500 | 2023-06-02 3:58PM EDT | 32.50 | 1.91 | 1.93 | 1.98 | -0.69 | -26.54% | 70 | 3,656 | 26.37% |
| WBA230721P00035000 | 2023-06-02 3:53PM EDT | 35.00 | 4.05 | 3.80 | 3.95 | -0.51 | -11.18% | 16 | 5,468 | 24.81% |
| WBA230721P00037500 | 2023-06-01 2:08PM EDT | 37.50 | 7.05 | 6.25 | 6.45 | 0.00 | - | 20 | 94 | 34.96% |
| WBA230721P00040000 | 2023-06-02 9:44AM EDT | 40.00 | 9.40 | 8.75 | 8.90 | -0.45 | -4.57% | 4 | 4 | 40.04% |
| WBA230721P00042500 | 2023-05-26 10:44AM EDT | 42.50 | 12.60 | 11.25 | 11.45 | 0.00 | - | 5 | 8 | 51.76% |
| WBA230721P00045000 | 2023-05-24 10:52AM EDT | 45.00 | 13.85 | 13.75 | 13.95 | 0.00 | - | 10 | 1 | 58.98% |
| WBA230721P00047500 | 2023-05-24 10:49AM EDT | 47.50 | 16.31 | 16.20 | 16.40 | 0.00 | - | 10 | 3 | 60.74% |
| WBA230721P00050000 | 2023-04-20 11:08AM EDT | 50.00 | 15.05 | 18.65 | 18.80 | 0.00 | - | 1 | 41 | 0.00% |
| WBA230721P00055000 | 2023-06-02 10:42AM EDT | 55.00 | 24.16 | 23.75 | 23.90 | -0.44 | -1.79% | 10 | 0 | 60.94% |
| WBA230721P00060000 | 2023-04-21 11:13AM EDT | 60.00 | 25.07 | 28.60 | 28.90 | 0.00 | - | 4 | 13 | 86.52% |
© 2023 Yahoo. All rights reserved.