WBA - Walgreens Boots Alliance, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240119C00017500 | 2023-05-22 10:23AM EDT | 17.50 | 13.20 | 12.70 | 13.00 | 0.00 | - | 5 | 8 | 53.56% |
| WBA240119C00020000 | 2023-05-26 2:50PM EDT | 20.00 | 10.50 | 10.40 | 10.60 | 0.00 | - | 6 | 38 | 45.31% |
| WBA240119C00022500 | 2023-05-26 1:20PM EDT | 22.50 | 8.00 | 8.20 | 8.40 | -0.25 | -3.03% | 4 | 228 | 40.87% |
| WBA240119C00025000 | 2023-05-23 9:36AM EDT | 25.00 | 7.04 | 6.20 | 6.35 | 0.00 | - | 10 | 276 | 37.04% |
| WBA240119C00027500 | 2023-05-26 3:09PM EDT | 27.50 | 4.55 | 4.40 | 4.55 | 0.00 | - | 1 | 666 | 34.12% |
| WBA240119C00030000 | 2023-05-26 3:17PM EDT | 30.00 | 3.05 | 2.98 | 3.05 | +0.05 | +1.67% | 26 | 1,104 | 31.71% |
| WBA240119C00032500 | 2023-05-26 3:27PM EDT | 32.50 | 1.92 | 1.84 | 1.94 | -0.07 | -3.52% | 56 | 4,131 | 30.24% |
| WBA240119C00035000 | 2023-05-26 3:45PM EDT | 35.00 | 1.13 | 1.15 | 1.18 | +0.01 | +0.89% | 118 | 3,164 | 29.35% |
| WBA240119C00037500 | 2023-05-26 3:36PM EDT | 37.50 | 0.66 | 0.63 | 0.69 | 0.00 | - | 45 | 4,790 | 28.76% |
| WBA240119C00040000 | 2023-05-26 3:45PM EDT | 40.00 | 0.40 | 0.37 | 0.40 | -0.01 | -2.44% | 118 | 5,588 | 28.57% |
| WBA240119C00042500 | 2023-05-26 3:43PM EDT | 42.50 | 0.24 | 0.19 | 0.24 | 0.00 | - | 16 | 4,661 | 28.81% |
| WBA240119C00045000 | 2023-05-26 2:43PM EDT | 45.00 | 0.15 | 0.10 | 0.20 | +0.02 | +15.38% | 142 | 7,967 | 31.01% |
| WBA240119C00047500 | 2023-05-26 1:26PM EDT | 47.50 | 0.10 | 0.05 | 0.12 | -0.01 | -9.09% | 8 | 3,281 | 30.96% |
| WBA240119C00050000 | 2023-05-26 1:16PM EDT | 50.00 | 0.07 | 0.04 | 0.13 | -0.02 | -22.22% | 4 | 5,915 | 34.18% |
| WBA240119C00052500 | 2023-05-24 10:17AM EDT | 52.50 | 0.05 | 0.02 | 0.09 | 0.00 | - | 2 | 711 | 34.57% |
| WBA240119C00055000 | 2023-05-22 10:28AM EDT | 55.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 10 | 1,188 | 32.81% |
| WBA240119C00057500 | 2023-05-26 1:03PM EDT | 57.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 5 | 1,141 | 33.59% |
| WBA240119C00060000 | 2023-05-24 9:30AM EDT | 60.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1,097 | 35.55% |
| WBA240119C00062500 | 2023-04-11 3:09PM EDT | 62.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 266 | 37.11% |
| WBA240119C00065000 | 2023-05-23 11:42AM EDT | 65.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 932 | 37.11% |
| WBA240119C00070000 | 2023-04-13 3:46PM EDT | 70.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 254 | 41.99% |
| WBA240119C00075000 | 2023-03-23 9:32AM EDT | 75.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 33 | 1,806 | 42.97% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240119P00015000 | 2023-05-26 3:19PM EDT | 15.00 | 0.15 | 0.10 | 0.21 | +0.15 | - | 5 | - | 50.68% |
| WBA240119P00017500 | 2023-05-26 1:39PM EDT | 17.50 | 0.29 | 0.24 | 0.29 | +0.06 | +26.09% | 22 | 760 | 46.78% |
| WBA240119P00020000 | 2023-05-26 10:09AM EDT | 20.00 | 0.48 | 0.46 | 0.49 | 0.00 | - | 10 | 1,652 | 42.82% |
| WBA240119P00022500 | 2023-05-25 12:32PM EDT | 22.50 | 0.79 | 0.74 | 0.79 | 0.00 | - | 14 | 536 | 39.11% |
| WBA240119P00025000 | 2023-05-26 3:32PM EDT | 25.00 | 1.23 | 1.21 | 1.26 | -0.05 | -3.91% | 6 | 2,532 | 35.94% |
| WBA240119P00027500 | 2023-05-26 12:31PM EDT | 27.50 | 2.02 | 1.90 | 1.96 | +0.07 | +3.59% | 16 | 6,041 | 33.23% |
| WBA240119P00030000 | 2023-05-26 3:19PM EDT | 30.00 | 2.95 | 2.91 | 2.98 | -0.04 | -1.34% | 21 | 5,905 | 31.10% |
| WBA240119P00032500 | 2023-05-26 11:02AM EDT | 32.50 | 4.37 | 4.25 | 4.35 | +0.05 | +1.16% | 1 | 5,386 | 29.41% |
| WBA240119P00035000 | 2023-05-26 1:54PM EDT | 35.00 | 6.25 | 5.95 | 6.10 | +0.25 | +4.17% | 2 | 6,441 | 28.52% |
| WBA240119P00037500 | 2023-05-22 12:01PM EDT | 37.50 | 7.50 | 7.95 | 8.10 | 0.00 | - | 3 | 6,538 | 27.59% |
| WBA240119P00040000 | 2023-05-26 2:46PM EDT | 40.00 | 10.26 | 10.05 | 10.30 | +0.16 | +1.58% | 10 | 3,338 | 26.76% |
| WBA240119P00042500 | 2023-05-26 11:11AM EDT | 42.50 | 12.70 | 12.40 | 12.65 | +0.10 | +0.79% | 1 | 2,742 | 26.47% |
| WBA240119P00045000 | 2023-05-25 9:59AM EDT | 45.00 | 14.60 | 14.90 | 15.10 | 0.00 | - | 3 | 12 | 27.78% |
| WBA240119P00047500 | 2023-05-19 12:13PM EDT | 47.50 | 16.32 | 17.40 | 17.65 | 0.00 | - | 8 | 57 | 32.81% |
| WBA240119P00050000 | 2023-05-24 9:36AM EDT | 50.00 | 18.40 | 19.70 | 20.20 | 0.00 | - | 1 | 26 | 37.40% |
| WBA240119P00052500 | 2023-05-05 10:07AM EDT | 52.50 | 20.70 | 22.25 | 22.65 | 0.00 | - | 1 | 0 | 38.18% |
| WBA240119P00055000 | 2023-04-17 10:16AM EDT | 55.00 | 19.80 | 23.30 | 23.50 | 0.00 | - | 3 | 13 | 0.00% |
| WBA240119P00057500 | 2023-05-26 3:44PM EDT | 57.50 | 27.44 | 27.20 | 27.70 | +0.19 | +0.70% | 10 | 0 | 45.02% |
| WBA240119P00060000 | 2023-05-26 10:45AM EDT | 60.00 | 30.10 | 29.75 | 30.15 | +0.10 | +0.33% | 9 | 4 | 45.12% |
| WBA240119P00062500 | 2023-04-03 9:50AM EDT | 62.50 | 27.30 | 30.35 | 30.80 | 0.00 | - | 1 | 1 | 0.00% |
| WBA240119P00065000 | 2023-02-22 4:17PM EDT | 65.00 | 28.85 | 32.15 | 32.65 | 0.00 | - | 2 | 1 | 0.00% |
| WBA240119P00070000 | 2022-09-30 3:02PM EDT | 70.00 | 38.60 | 33.60 | 33.95 | 0.00 | - | 2 | 2 | 0.00% |
| WBA240119P00075000 | 2023-03-13 11:51AM EDT | 75.00 | 41.38 | 39.20 | 39.60 | 0.00 | - | 6 | 15 | 0.00% |
© 2023 Yahoo. All rights reserved.