Walgreens Boots Alliance, Inc. (WBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240531C00013000 | 2024-04-11 10:59AM EDT | 13.00 | 4.95 | 2.50 | 4.80 | 0.00 | - | - | 1 | 95.31% |
| WBA240531C00015000 | 2024-04-29 2:49PM EDT | 15.00 | 3.04 | 1.74 | 3.30 | 0.00 | - | 1 | 5 | 96.29% |
| WBA240531C00016000 | 2024-05-02 9:30AM EDT | 16.00 | 2.60 | 0.82 | 2.10 | +1.10 | +73.33% | 2 | 3 | 62.70% |
| WBA240531C00016500 | 2024-05-02 10:27AM EDT | 16.50 | 1.13 | 1.24 | 1.75 | -0.13 | -10.32% | 17 | 24 | 60.84% |
| WBA240531C00017000 | 2024-05-02 9:56AM EDT | 17.00 | 0.79 | 0.85 | 1.60 | -0.09 | -10.23% | 9 | 93 | 67.97% |
| WBA240531C00017500 | 2024-05-02 3:09PM EDT | 17.50 | 0.65 | 0.61 | 0.81 | +0.06 | +10.17% | 25 | 115 | 40.33% |
| WBA240531C00018000 | 2024-05-02 2:48PM EDT | 18.00 | 0.45 | 0.40 | 0.45 | +0.07 | +18.42% | 51 | 229 | 33.01% |
| WBA240531C00018500 | 2024-05-02 3:17PM EDT | 18.50 | 0.27 | 0.25 | 0.29 | +0.03 | +12.50% | 12 | 200 | 32.91% |
| WBA240531C00019000 | 2024-05-02 3:04PM EDT | 19.00 | 0.17 | 0.15 | 0.18 | +0.01 | +6.25% | 57 | 527 | 32.91% |
| WBA240531C00019500 | 2024-05-02 1:46PM EDT | 19.50 | 0.10 | 0.09 | 0.11 | +0.01 | +11.11% | 16 | 264 | 33.20% |
| WBA240531C00020000 | 2024-05-02 2:38PM EDT | 20.00 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 4 | 390 | 33.99% |
| WBA240531C00020500 | 2024-04-30 12:35PM EDT | 20.50 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 5 | 137 | 35.94% |
| WBA240531C00021000 | 2024-04-29 12:06PM EDT | 21.00 | 0.04 | 0.01 | 0.23 | 0.00 | - | 8 | 129 | 59.38% |
| WBA240531C00021500 | 2024-04-30 10:39AM EDT | 21.50 | 0.04 | 0.00 | 0.13 | 0.00 | - | 100 | 286 | 54.69% |
| WBA240531C00022000 | 2024-04-30 2:31PM EDT | 22.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 109 | 51.95% |
| WBA240531C00022500 | 2024-04-30 10:28AM EDT | 22.50 | 0.04 | 0.00 | 0.13 | 0.00 | - | 65 | 298 | 54.30% |
| WBA240531C00023000 | 2024-04-22 1:47PM EDT | 23.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | 100 | 0 | 81.25% |
| WBA240531C00023500 | 2024-04-22 1:48PM EDT | 23.50 | 0.03 | 0.00 | 2.13 | 0.00 | - | 50 | 0 | 140.72% |
| WBA240531C00024000 | 2024-04-15 11:43AM EDT | 24.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | - | 2 | 145.80% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240531P00013000 | 2024-04-17 12:19PM EDT | 13.00 | 0.04 | 0.00 | 2.02 | 0.00 | - | - | 0 | 159.18% |
| WBA240531P00013500 | 2024-04-24 12:13PM EDT | 13.50 | 0.02 | 0.00 | 0.08 | 0.00 | - | 22 | 116 | 53.91% |
| WBA240531P00014000 | 2024-05-01 11:44AM EDT | 14.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 200 | 54 | 51.56% |
| WBA240531P00014500 | 2024-05-02 1:26PM EDT | 14.50 | 0.05 | 0.03 | 0.38 | 0.00 | - | 20 | 145 | 62.89% |
| WBA240531P00015000 | 2024-05-01 11:59AM EDT | 15.00 | 0.11 | 0.06 | 0.08 | 0.00 | - | 6 | 213 | 41.41% |
| WBA240531P00015500 | 2024-05-02 1:52PM EDT | 15.50 | 0.13 | 0.11 | 0.13 | -0.03 | -18.75% | 22 | 132 | 40.04% |
| WBA240531P00016000 | 2024-05-02 2:35PM EDT | 16.00 | 0.20 | 0.18 | 0.20 | -0.07 | -25.93% | 102 | 385 | 38.28% |
| WBA240531P00016500 | 2024-05-02 1:26PM EDT | 16.50 | 0.37 | 0.31 | 0.33 | -0.03 | -7.50% | 53 | 97 | 38.28% |
| WBA240531P00017000 | 2024-05-02 3:38PM EDT | 17.00 | 0.48 | 0.48 | 0.52 | -0.08 | -14.29% | 21 | 469 | 38.97% |
| WBA240531P00017500 | 2024-05-02 3:48PM EDT | 17.50 | 0.72 | 0.72 | 0.76 | +0.03 | +4.35% | 32 | 318 | 39.36% |
| WBA240531P00018000 | 2024-05-02 9:51AM EDT | 18.00 | 0.99 | 0.75 | 1.20 | -0.08 | -7.48% | 4 | 271 | 47.46% |
| WBA240531P00018500 | 2024-05-01 10:28AM EDT | 18.50 | 1.77 | 1.12 | 1.43 | 0.00 | - | 1 | 219 | 42.48% |
| WBA240531P00019000 | 2024-05-01 3:39PM EDT | 19.00 | 1.93 | 1.25 | 2.25 | 0.00 | - | 8 | 64 | 67.97% |
| WBA240531P00019500 | 2024-04-25 11:27AM EDT | 19.50 | 2.12 | 1.15 | 2.29 | 0.00 | - | 1 | 56 | 48.83% |
| WBA240531P00020000 | 2024-05-02 10:23AM EDT | 20.00 | 2.90 | 1.73 | 2.80 | +0.06 | +2.11% | 15 | 28 | 55.76% |
| WBA240531P00020500 | 2024-04-24 10:21AM EDT | 20.50 | 2.98 | 1.77 | 4.90 | 0.00 | - | 1 | 8 | 64.06% |
| WBA240531P00021000 | 2024-05-01 12:04PM EDT | 21.00 | 3.80 | 2.63 | 5.40 | 0.00 | - | 11 | 17 | 81.84% |
| WBA240531P00021500 | 2024-04-22 12:39PM EDT | 21.50 | 3.45 | 2.62 | 4.25 | 0.00 | - | - | 5 | 68.56% |
| WBA240531P00022000 | 2024-04-23 12:10PM EDT | 22.00 | 3.90 | 4.60 | 6.75 | 0.00 | - | - | 2 | 132.23% |
| WBA240531P00022500 | 2024-04-30 1:42PM EDT | 22.50 | 4.90 | 3.20 | 5.25 | 0.00 | - | 12 | 13 | 78.13% |
| WBA240531P00023000 | 2024-04-22 12:10PM EDT | 23.00 | 5.00 | 5.60 | 5.75 | 0.00 | - | - | 5 | 75.59% |
| WBA240531P00030000 | 2024-04-30 12:31PM EDT | 30.00 | 12.35 | 12.55 | 14.95 | 0.00 | - | 1 | 1 | 208.20% |
© 2024 Yahoo. All rights reserved.