WBA - Walgreens Boots Alliance, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA231020C00017500 | 2023-05-26 1:26PM EDT | 17.50 | 12.45 | 13.80 | 14.00 | 0.00 | - | 24 | 24 | 59.77% |
| WBA231020C00020000 | 2023-05-30 10:19AM EDT | 20.00 | 10.10 | 11.40 | 11.55 | 0.00 | - | 11 | 86 | 51.47% |
| WBA231020C00022500 | 2023-05-26 1:17PM EDT | 22.50 | 7.75 | 9.00 | 9.25 | 0.00 | - | 7 | 31 | 48.93% |
| WBA231020C00025000 | 2023-06-01 1:47PM EDT | 25.00 | 6.17 | 6.75 | 6.90 | 0.00 | - | 6 | 187 | 40.48% |
| WBA231020C00027500 | 2023-06-02 11:19AM EDT | 27.50 | 4.57 | 4.70 | 4.90 | +0.39 | +9.33% | 12 | 132 | 37.04% |
| WBA231020C00030000 | 2023-06-02 3:55PM EDT | 30.00 | 3.00 | 2.97 | 3.05 | +0.45 | +17.65% | 14 | 1,487 | 32.13% |
| WBA231020C00032500 | 2023-06-02 3:55PM EDT | 32.50 | 1.71 | 1.66 | 1.71 | +0.33 | +23.91% | 96 | 4,470 | 29.57% |
| WBA231020C00035000 | 2023-06-02 3:57PM EDT | 35.00 | 0.85 | 0.82 | 0.87 | +0.15 | +21.43% | 84 | 2,954 | 28.25% |
| WBA231020C00037500 | 2023-06-02 3:45PM EDT | 37.50 | 0.37 | 0.37 | 0.39 | +0.02 | +5.71% | 72 | 3,625 | 27.20% |
| WBA231020C00040000 | 2023-06-02 2:05PM EDT | 40.00 | 0.16 | 0.16 | 0.19 | 0.00 | - | 55 | 13,306 | 27.64% |
| WBA231020C00042500 | 2023-06-02 1:30PM EDT | 42.50 | 0.09 | 0.07 | 0.09 | -0.07 | -43.75% | 36 | 1,031 | 28.03% |
| WBA231020C00045000 | 2023-06-02 11:43AM EDT | 45.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 2 | 423 | 29.10% |
| WBA231020C00047500 | 2023-05-30 2:29PM EDT | 47.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 85 | 30.47% |
| WBA231020C00050000 | 2023-05-05 10:16AM EDT | 50.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 360 | 33.40% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA231020P00015000 | 2023-05-31 12:07PM EDT | 15.00 | 0.03 | 0.01 | 0.07 | +0.03 | - | - | 2 | 55.08% |
| WBA231020P00017500 | 2023-06-02 3:39PM EDT | 17.50 | 0.07 | 0.05 | 0.12 | -0.03 | -30.00% | 3 | 193 | 50.20% |
| WBA231020P00020000 | 2023-06-02 3:38PM EDT | 20.00 | 0.14 | 0.08 | 0.24 | -0.07 | -33.33% | 8 | 456 | 49.41% |
| WBA231020P00022500 | 2023-06-02 12:05PM EDT | 22.50 | 0.30 | 0.25 | 0.31 | -0.05 | -14.29% | 1 | 799 | 41.16% |
| WBA231020P00025000 | 2023-06-02 3:57PM EDT | 25.00 | 0.50 | 0.48 | 0.53 | -0.17 | -25.37% | 6 | 3,766 | 36.38% |
| WBA231020P00027500 | 2023-06-02 3:35PM EDT | 27.50 | 0.94 | 0.91 | 0.95 | -0.23 | -19.66% | 352 | 842 | 32.72% |
| WBA231020P00030000 | 2023-06-02 3:42PM EDT | 30.00 | 1.70 | 1.66 | 1.71 | -0.33 | -16.26% | 4 | 1,026 | 30.10% |
| WBA231020P00032500 | 2023-06-02 3:35PM EDT | 32.50 | 2.87 | 2.85 | 2.92 | -0.63 | -18.00% | 4 | 607 | 28.25% |
| WBA231020P00035000 | 2023-06-02 11:48AM EDT | 35.00 | 4.81 | 4.50 | 4.65 | -0.29 | -5.69% | 1 | 2,726 | 27.81% |
| WBA231020P00037500 | 2023-06-01 3:47PM EDT | 37.50 | 7.43 | 6.55 | 6.70 | 0.00 | - | 6 | 327 | 27.20% |
| WBA231020P00040000 | 2023-05-26 3:00PM EDT | 40.00 | 10.04 | 8.75 | 9.10 | 0.00 | - | 4 | 77 | 30.71% |
| WBA231020P00042500 | 2023-06-01 10:23AM EDT | 42.50 | 12.22 | 11.20 | 11.50 | 0.00 | - | 104 | 104 | 32.52% |
| WBA231020P00045000 | 2023-05-30 10:10AM EDT | 45.00 | 15.30 | 13.65 | 13.95 | 0.00 | - | 9 | 0 | 34.77% |
| WBA231020P00047500 | 2023-05-26 10:20AM EDT | 47.50 | 17.56 | 16.20 | 16.40 | 0.00 | - | 6 | 0 | 35.94% |
| WBA231020P00050000 | 2023-05-19 11:01AM EDT | 50.00 | 18.40 | 18.65 | 18.95 | 0.00 | - | 3 | 0 | 42.38% |
| WBA231020P00055000 | 2023-05-30 3:41PM EDT | 55.00 | 25.15 | 23.50 | 24.00 | +25.15 | - | - | 0 | 51.66% |
© 2023 Yahoo. All rights reserved.