Walgreens Boots Alliance, Inc. (WBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240524C00007500 | 2024-04-10 2:38PM EDT | 7.50 | 10.60 | 10.00 | 11.90 | 0.00 | - | - | 4 | 369.92% |
| WBA240524C00016000 | 2024-04-26 3:38PM EDT | 16.00 | 1.88 | 1.61 | 2.54 | 0.00 | - | 1 | 2 | 70.31% |
| WBA240524C00016500 | 2024-04-29 2:18PM EDT | 16.50 | 1.59 | 1.00 | 1.38 | 0.00 | - | 3 | 4 | 45.41% |
| WBA240524C00017000 | 2024-05-02 2:21PM EDT | 17.00 | 0.86 | 0.66 | 0.90 | -0.04 | -4.44% | 110 | 357 | 35.35% |
| WBA240524C00017500 | 2024-05-02 1:56PM EDT | 17.50 | 0.57 | 0.55 | 0.60 | +0.08 | +16.33% | 12 | 267 | 34.08% |
| WBA240524C00018000 | 2024-05-02 1:47PM EDT | 18.00 | 0.36 | 0.34 | 0.37 | +0.03 | +9.09% | 15 | 763 | 33.01% |
| WBA240524C00018500 | 2024-05-02 2:15PM EDT | 18.50 | 0.21 | 0.19 | 0.22 | 0.00 | - | 92 | 427 | 32.91% |
| WBA240524C00019000 | 2024-05-02 3:41PM EDT | 19.00 | 0.12 | 0.11 | 0.13 | 0.00 | - | 17 | 737 | 33.50% |
| WBA240524C00019500 | 2024-05-02 2:28PM EDT | 19.50 | 0.07 | 0.07 | 0.08 | +0.02 | +40.00% | 9 | 480 | 34.77% |
| WBA240524C00020000 | 2024-05-02 12:55PM EDT | 20.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 6 | 1,413 | 35.94% |
| WBA240524C00020500 | 2024-05-01 2:17PM EDT | 20.50 | 0.05 | 0.01 | 0.06 | 0.00 | - | 1 | 1,376 | 42.97% |
| WBA240524C00021000 | 2024-05-01 12:24PM EDT | 21.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 193 | 43.75% |
| WBA240524C00021500 | 2024-05-01 11:07AM EDT | 21.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 146 | 25.00% |
| WBA240524C00022000 | 2024-05-01 3:37PM EDT | 22.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 100 | 136 | 50.00% |
| WBA240524C00022500 | 2024-04-23 9:49AM EDT | 22.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 106 | 25.00% |
| WBA240524C00023000 | 2024-04-24 10:21AM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 109 | 25.00% |
| WBA240524C00023500 | 2024-04-16 10:45AM EDT | 23.50 | 0.02 | 0.00 | 0.50 | 0.00 | - | 100 | 3 | 96.68% |
| WBA240524C00024000 | 2024-04-26 11:16AM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 231 | 25.00% |
| WBA240524C00025000 | 2024-04-16 1:47PM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 25.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240524P00013000 | 2024-04-16 3:48PM EDT | 13.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 1 | 0 | 148.83% |
| WBA240524P00013500 | 2024-04-15 11:47AM EDT | 13.50 | 0.05 | 0.00 | 1.27 | 0.00 | - | 200 | 200 | 136.33% |
| WBA240524P00014000 | 2024-04-24 12:51PM EDT | 14.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 10 | 30 | 59.38% |
| WBA240524P00014500 | 2024-04-26 3:55PM EDT | 14.50 | 0.04 | 0.01 | 0.79 | 0.00 | - | 2 | 70 | 91.80% |
| WBA240524P00015000 | 2024-05-02 1:11PM EDT | 15.00 | 0.06 | 0.03 | 0.07 | +0.01 | +20.00% | 20 | 355 | 46.09% |
| WBA240524P00015500 | 2024-05-01 2:38PM EDT | 15.50 | 0.13 | 0.07 | 0.10 | 0.00 | - | 15 | 103 | 42.38% |
| WBA240524P00016000 | 2024-05-01 10:44AM EDT | 16.00 | 0.21 | 0.14 | 0.17 | 0.00 | - | 9 | 139 | 41.21% |
| WBA240524P00016500 | 2024-05-02 3:41PM EDT | 16.50 | 0.25 | 0.24 | 0.27 | -0.06 | -19.35% | 13 | 395 | 39.65% |
| WBA240524P00017000 | 2024-05-02 2:46PM EDT | 17.00 | 0.39 | 0.41 | 0.46 | -0.13 | -25.00% | 43 | 575 | 41.02% |
| WBA240524P00017500 | 2024-05-02 3:22PM EDT | 17.50 | 0.63 | 0.65 | 0.70 | -0.13 | -17.11% | 13 | 308 | 41.70% |
| WBA240524P00018000 | 2024-05-01 2:44PM EDT | 18.00 | 1.11 | 0.95 | 1.01 | +0.07 | +6.73% | 1 | 404 | 43.26% |
| WBA240524P00018500 | 2024-05-02 9:31AM EDT | 18.50 | 1.39 | 0.73 | 1.38 | -0.01 | -0.71% | 66 | 289 | 45.61% |
| WBA240524P00019000 | 2024-05-02 11:28AM EDT | 19.00 | 1.84 | 1.39 | 2.15 | +0.09 | +5.14% | 24 | 314 | 71.88% |
| WBA240524P00019500 | 2024-05-01 1:28PM EDT | 19.50 | 2.37 | 1.59 | 2.29 | 0.00 | - | 9 | 61 | 56.06% |
| WBA240524P00020000 | 2024-05-02 10:43AM EDT | 20.00 | 2.84 | 1.75 | 2.74 | 0.00 | - | 1 | 122 | 59.18% |
| WBA240524P00020500 | 2024-04-19 11:04AM EDT | 20.50 | 3.33 | 2.23 | 4.95 | +0.52 | +18.51% | 5 | 52 | 92.19% |
| WBA240524P00021000 | 2024-04-23 12:57PM EDT | 21.00 | 2.98 | 3.55 | 3.80 | 0.00 | - | 1 | 28 | 65.82% |
| WBA240524P00021500 | 2024-04-11 10:13AM EDT | 21.50 | 3.73 | 3.25 | 4.25 | 0.00 | - | - | 4 | 78.71% |
| WBA240524P00022000 | 2024-04-10 2:38PM EDT | 22.00 | 4.15 | 3.05 | 5.95 | 0.00 | - | 5 | 20 | 50.00% |
| WBA240524P00022500 | 2024-04-25 9:43AM EDT | 22.50 | 4.71 | 4.00 | 7.25 | 0.00 | - | 10 | 19 | 120.90% |
| WBA240524P00023000 | 2024-04-10 1:51PM EDT | 23.00 | 5.05 | 5.60 | 7.20 | 0.00 | - | - | 1 | 146.48% |
| WBA240524P00024000 | 2024-04-05 3:32PM EDT | 24.00 | 5.05 | 6.60 | 6.70 | 0.00 | - | 1 | 1 | 92.97% |
© 2024 Yahoo. All rights reserved.