Walgreens Boots Alliance, Inc. (WBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:28PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240510C00014000 | 2024-04-12 2:34PM EDT | 14.00 | 4.00 | 3.35 | 3.45 | 0.00 | - | 2 | 1 | 78.91% |
| WBA240510C00015000 | 2024-04-16 3:15PM EDT | 15.00 | 2.81 | 2.39 | 2.51 | 0.00 | - | 3 | 20 | 57.81% |
| WBA240510C00015500 | 2024-05-01 9:30AM EDT | 15.50 | 2.11 | 1.88 | 2.00 | 0.00 | - | 1 | 1 | 60.16% |
| WBA240510C00016000 | 2024-05-02 9:30AM EDT | 16.00 | 2.45 | 1.41 | 1.48 | +1.04 | +73.76% | 2 | 15 | 43.75% |
| WBA240510C00016500 | 2024-05-02 10:13AM EDT | 16.50 | 0.98 | 0.99 | 1.02 | -0.11 | -10.09% | 2 | 30 | 37.89% |
| WBA240510C00017000 | 2024-05-02 12:08PM EDT | 17.00 | 0.61 | 0.60 | 0.63 | -0.04 | -6.15% | 182 | 759 | 35.55% |
| WBA240510C00017500 | 2024-05-02 11:36AM EDT | 17.50 | 0.36 | 0.32 | 0.33 | +0.02 | +5.88% | 146 | 999 | 33.79% |
| WBA240510C00018000 | 2024-05-02 11:52AM EDT | 18.00 | 0.16 | 0.13 | 0.15 | +0.01 | +6.67% | 2,505 | 2,650 | 33.40% |
| WBA240510C00018500 | 2024-05-02 11:45AM EDT | 18.50 | 0.06 | 0.05 | 0.06 | 0.00 | - | 99 | 1,415 | 33.59% |
| WBA240510C00019000 | 2024-05-02 11:07AM EDT | 19.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 126 | 2,590 | 36.72% |
| WBA240510C00019500 | 2024-05-01 3:25PM EDT | 19.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 113 | 41.41% |
| WBA240510C00020000 | 2024-05-02 10:36AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,629 | 43.75% |
| WBA240510C00020500 | 2024-05-02 10:38AM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 25 | 50.00% |
| WBA240510C00021000 | 2024-05-02 11:31AM EDT | 21.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 2 | 450 | 56.25% |
| WBA240510C00022000 | 2024-05-02 10:41AM EDT | 22.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 607 | 71.88% |
| WBA240510C00023000 | 2024-05-02 10:42AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 195 | 71.88% |
| WBA240510C00024000 | 2024-04-22 3:04PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,066 | 81.25% |
| WBA240510C00025000 | 2024-04-05 10:42AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 194 | 50.00% |
| WBA240510C00026000 | 2024-04-01 1:20PM EDT | 26.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 2 | 5 | 158.59% |
| WBA240510C00027000 | 2024-04-03 9:30AM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240510P00015000 | 2024-05-01 3:33PM EDT | 15.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 7 | 183 | 57.81% |
| WBA240510P00015500 | 2024-05-01 1:12PM EDT | 15.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 62 | 25.00% |
| WBA240510P00016000 | 2024-05-02 11:07AM EDT | 16.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 26 | 473 | 39.45% |
| WBA240510P00016500 | 2024-05-02 11:57AM EDT | 16.50 | 0.06 | 0.06 | 0.07 | -0.04 | -36.36% | 5 | 912 | 33.59% |
| WBA240510P00017000 | 2024-05-02 11:07AM EDT | 17.00 | 0.18 | 0.17 | 0.19 | -0.04 | -18.18% | 205 | 1,573 | 33.59% |
| WBA240510P00017500 | 2024-05-02 11:31AM EDT | 17.50 | 0.37 | 0.38 | 0.39 | -0.02 | -5.13% | 298 | 1,624 | 31.84% |
| WBA240510P00018000 | 2024-05-02 12:05PM EDT | 18.00 | 0.69 | 0.69 | 0.72 | -0.06 | -7.89% | 50 | 1,361 | 32.23% |
| WBA240510P00018500 | 2024-05-02 11:51AM EDT | 18.50 | 1.11 | 1.10 | 1.15 | +0.05 | +4.72% | 1 | 54 | 35.16% |
| WBA240510P00019000 | 2024-05-02 11:48AM EDT | 19.00 | 1.56 | 1.51 | 1.63 | -0.09 | -5.45% | 9,958 | 5,483 | 41.41% |
| WBA240510P00019500 | 2024-05-01 12:07PM EDT | 19.50 | 2.11 | 2.01 | 2.13 | 0.00 | - | 5 | 29 | 50.39% |
| WBA240510P00020000 | 2024-04-29 1:47PM EDT | 20.00 | 2.15 | 2.42 | 2.61 | 0.00 | - | 7 | 13 | 52.34% |
| WBA240510P00020500 | 2024-04-30 12:47PM EDT | 20.50 | 2.73 | 3.00 | 3.15 | 0.00 | - | 45 | 0 | 71.48% |
| WBA240510P00021000 | 2024-04-24 10:28AM EDT | 21.00 | 3.20 | 3.50 | 3.65 | 0.00 | - | 5 | 9 | 79.30% |
| WBA240510P00022000 | 2024-04-19 10:38AM EDT | 22.00 | 4.28 | 4.50 | 4.65 | 0.00 | - | 10 | 19 | 93.75% |
| WBA240510P00023000 | 2024-04-02 9:50AM EDT | 23.00 | 3.56 | 5.55 | 5.65 | 0.00 | - | - | 0 | 85.94% |
| WBA240510P00024000 | 2024-04-03 10:35AM EDT | 24.00 | 5.00 | 6.50 | 6.65 | 0.00 | - | 20 | 0 | 119.92% |
| WBA240510P00025000 | 2024-04-15 9:45AM EDT | 25.00 | 6.32 | 7.50 | 7.65 | 0.00 | - | 2 | 0 | 131.64% |
| WBA240510P00030000 | 2024-05-01 11:49AM EDT | 30.00 | 12.65 | 12.50 | 12.60 | 0.00 | - | 1 | 0 | 150.00% |
© 2024 Yahoo. All rights reserved.