Walgreens Boots Alliance, Inc. (WBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240517C00010000 | 2024-05-01 12:53PM EDT | 10.00 | 7.35 | 5.65 | 8.75 | 0.00 | - | 20 | 57 | 353.91% |
| WBA240517C00012500 | 2024-04-16 9:37AM EDT | 12.50 | 5.15 | 5.00 | 6.05 | 0.00 | - | 70 | 86 | 172.27% |
| WBA240517C00015000 | 2024-05-02 3:44PM EDT | 15.00 | 2.62 | 1.32 | 2.69 | +0.09 | +3.56% | 15 | 61 | 67.97% |
| WBA240517C00015500 | 2024-04-30 2:19PM EDT | 15.50 | 2.41 | 2.04 | 2.30 | 0.00 | - | 1 | 1 | 55.08% |
| WBA240517C00016000 | 2024-05-01 3:57PM EDT | 16.00 | 1.50 | 1.61 | 1.77 | 0.00 | - | 2 | 18 | 55.47% |
| WBA240517C00016500 | 2024-05-02 3:48PM EDT | 16.50 | 1.25 | 0.99 | 1.42 | +0.14 | +12.61% | 5 | 173 | 56.45% |
| WBA240517C00017000 | 2024-05-02 3:11PM EDT | 17.00 | 0.89 | 0.81 | 0.86 | +0.13 | +17.11% | 26 | 171 | 38.48% |
| WBA240517C00017500 | 2024-05-02 3:57PM EDT | 17.50 | 0.53 | 0.53 | 0.55 | +0.05 | +10.42% | 668 | 2,889 | 36.52% |
| WBA240517C00018000 | 2024-05-02 3:55PM EDT | 18.00 | 0.31 | 0.31 | 0.33 | +0.01 | +3.33% | 649 | 1,110 | 35.94% |
| WBA240517C00018500 | 2024-05-02 3:52PM EDT | 18.50 | 0.17 | 0.17 | 0.18 | +0.02 | +13.33% | 1,009 | 1,833 | 35.16% |
| WBA240517C00019000 | 2024-05-02 3:32PM EDT | 19.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 106 | 3,039 | 34.77% |
| WBA240517C00019500 | 2024-05-02 2:45PM EDT | 19.50 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 38 | 487 | 37.89% |
| WBA240517C00020000 | 2024-05-02 3:59PM EDT | 20.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 85 | 7,149 | 40.23% |
| WBA240517C00020500 | 2024-05-02 10:49AM EDT | 20.50 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 145 | 174 | 43.36% |
| WBA240517C00021000 | 2024-04-26 2:55PM EDT | 21.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 202 | 143 | 48.44% |
| WBA240517C00022000 | 2024-04-24 3:20PM EDT | 22.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 29 | 50.00% |
| WBA240517C00022500 | 2024-05-02 2:50PM EDT | 22.50 | 0.01 | 0.01 | 0.05 | 0.00 | - | 11 | 6,744 | 63.28% |
| WBA240517C00023000 | 2024-04-23 3:07PM EDT | 23.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | - | 2 | 80.08% |
| WBA240517C00025000 | 2024-05-02 1:51PM EDT | 25.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 2 | 3,777 | 76.56% |
| WBA240517C00027500 | 2024-04-29 9:36AM EDT | 27.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 233 | 104.69% |
| WBA240517C00030000 | 2024-04-12 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 318 | 103.13% |
| WBA240517C00032500 | 2024-03-25 9:30AM EDT | 32.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240517P00012500 | 2024-05-01 9:44AM EDT | 12.50 | 0.01 | 0.00 | 0.49 | 0.00 | - | 1 | 41 | 136.72% |
| WBA240517P00015000 | 2024-05-02 12:36PM EDT | 15.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 795 | 44.53% |
| WBA240517P00015500 | 2024-05-02 9:57AM EDT | 15.50 | 0.06 | 0.02 | 0.04 | +0.01 | +20.00% | 11 | 81 | 39.06% |
| WBA240517P00016000 | 2024-05-02 3:03PM EDT | 16.00 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 20 | 104 | 36.13% |
| WBA240517P00016500 | 2024-05-02 3:18PM EDT | 16.50 | 0.12 | 0.12 | 0.15 | -0.09 | -42.86% | 15 | 399 | 35.74% |
| WBA240517P00017000 | 2024-05-02 2:30PM EDT | 17.00 | 0.25 | 0.25 | 0.27 | -0.08 | -24.24% | 193 | 835 | 33.99% |
| WBA240517P00017500 | 2024-05-02 3:59PM EDT | 17.50 | 0.47 | 0.45 | 0.47 | -0.02 | -4.08% | 829 | 16,020 | 33.20% |
| WBA240517P00018000 | 2024-05-02 3:17PM EDT | 18.00 | 0.71 | 0.72 | 0.76 | -0.05 | -6.58% | 96 | 1,031 | 33.01% |
| WBA240517P00018500 | 2024-05-02 3:22PM EDT | 18.50 | 1.10 | 1.07 | 1.12 | -0.02 | -1.79% | 41 | 119 | 32.62% |
| WBA240517P00019000 | 2024-05-02 11:00AM EDT | 19.00 | 1.62 | 1.36 | 1.74 | +0.08 | +5.19% | 5 | 447 | 52.34% |
| WBA240517P00019500 | 2024-04-29 10:48AM EDT | 19.50 | 1.71 | 1.95 | 2.02 | 0.00 | - | 2 | 3 | 35.94% |
| WBA240517P00020000 | 2024-05-02 2:52PM EDT | 20.00 | 2.39 | 2.35 | 2.52 | -0.25 | -9.47% | 28 | 1,099 | 42.19% |
| WBA240517P00020500 | 2024-04-26 12:29PM EDT | 20.50 | 2.61 | 2.23 | 4.90 | 0.00 | - | 2 | 0 | 106.06% |
| WBA240517P00021000 | 2024-04-23 11:33AM EDT | 21.00 | 2.77 | 1.86 | 3.55 | 0.00 | - | - | 0 | 59.77% |
| WBA240517P00022500 | 2024-04-29 3:56PM EDT | 22.50 | 4.49 | 4.90 | 5.00 | 0.00 | - | 6 | 12 | 63.28% |
| WBA240517P00025000 | 2024-04-26 11:53AM EDT | 25.00 | 7.15 | 7.40 | 8.55 | 0.00 | - | 4 | 0 | 158.79% |
| WBA240517P00027500 | 2024-04-04 11:11AM EDT | 27.50 | 8.63 | 9.70 | 11.00 | 0.00 | - | 6 | 0 | 170.12% |
| WBA240517P00030000 | 2024-04-22 1:13PM EDT | 30.00 | 11.85 | 12.40 | 12.50 | 0.00 | - | 3 | 3 | 118.75% |
| WBA240517P00032500 | 2024-04-10 10:33AM EDT | 32.50 | 14.05 | 13.65 | 15.00 | 0.00 | - | 3 | 0 | 132.81% |
© 2024 Yahoo. All rights reserved.