Walgreens Boots Alliance, Inc. (WBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240607C00010000 | 2024-05-24 10:37AM EDT | 10.00 | 6.20 | 5.00 | 7.10 | 0.00 | - | 9 | 0 | 131.25% |
| WBA240607C00011000 | 2024-05-07 10:17AM EDT | 11.00 | 6.41 | 4.60 | 6.05 | 0.00 | - | 1 | 0 | 194.53% |
| WBA240607C00013000 | 2024-05-23 10:52AM EDT | 13.00 | 3.20 | 1.59 | 3.60 | 0.00 | - | - | 19 | 166.80% |
| WBA240607C00014000 | 2024-05-23 1:45PM EDT | 14.00 | 2.07 | 1.10 | 2.79 | 0.00 | - | - | 3 | 151.76% |
| WBA240607C00014500 | 2024-05-24 12:43PM EDT | 14.50 | 1.68 | 1.55 | 1.83 | -0.13 | -7.18% | 5 | 5 | 62.70% |
| WBA240607C00015000 | 2024-05-24 12:32PM EDT | 15.00 | 1.21 | 1.06 | 1.22 | +0.10 | +9.01% | 30 | 44 | 52.34% |
| WBA240607C00015500 | 2024-05-24 3:59PM EDT | 15.50 | 0.72 | 0.72 | 1.57 | -0.03 | -4.00% | 27 | 49 | 78.32% |
| WBA240607C00016000 | 2024-05-24 3:52PM EDT | 16.00 | 0.44 | 0.42 | 0.65 | -0.01 | -2.22% | 76 | 154 | 57.23% |
| WBA240607C00016500 | 2024-05-24 3:59PM EDT | 16.50 | 0.23 | 0.23 | 0.25 | -0.04 | -14.81% | 141 | 170 | 39.65% |
| WBA240607C00017000 | 2024-05-24 3:56PM EDT | 17.00 | 0.12 | 0.11 | 0.13 | -0.03 | -20.00% | 117 | 882 | 40.43% |
| WBA240607C00017500 | 2024-05-24 2:48PM EDT | 17.50 | 0.07 | 0.05 | 0.08 | -0.01 | -12.50% | 80 | 709 | 44.14% |
| WBA240607C00018000 | 2024-05-24 3:18PM EDT | 18.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 47 | 424 | 49.61% |
| WBA240607C00018500 | 2024-05-24 3:51PM EDT | 18.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 12 | 2,517 | 51.56% |
| WBA240607C00019000 | 2024-05-24 3:55PM EDT | 19.00 | 0.04 | 0.03 | 0.20 | +0.01 | +33.33% | 23 | 759 | 77.34% |
| WBA240607C00019500 | 2024-05-23 3:18PM EDT | 19.50 | 0.04 | 0.01 | 0.11 | 0.00 | - | 31 | 242 | 73.44% |
| WBA240607C00020000 | 2024-05-24 1:12PM EDT | 20.00 | 0.02 | 0.01 | 0.13 | -0.01 | -33.33% | 2 | 247 | 83.20% |
| WBA240607C00020500 | 2024-05-20 3:42PM EDT | 20.50 | 0.03 | 0.01 | 0.20 | 0.00 | - | 22 | 107 | 98.83% |
| WBA240607C00021000 | 2024-05-16 10:28AM EDT | 21.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 2 | 114 | 115.23% |
| WBA240607C00021500 | 2024-05-22 3:02PM EDT | 21.50 | 0.02 | 0.00 | 0.18 | 0.00 | - | 103 | 376 | 108.59% |
| WBA240607C00022000 | 2024-05-21 10:38AM EDT | 22.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 15 | 218 | 100.78% |
| WBA240607C00022500 | 2024-05-20 9:59AM EDT | 22.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 101 | 107.81% |
| WBA240607C00024000 | 2024-05-20 9:30AM EDT | 24.00 | 0.04 | 0.01 | 0.51 | 0.00 | - | 3 | 2 | 176.17% |
| WBA240607C00025000 | 2024-05-23 1:40PM EDT | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 17 | 112.50% |
| WBA240607C00027000 | 2024-05-20 11:45AM EDT | 27.00 | 0.01 | 0.00 | 1.40 | 0.00 | - | 26 | 33 | 277.73% |
| WBA240607C00028000 | 2024-05-20 11:09AM EDT | 28.00 | 0.01 | 0.00 | 1.46 | 0.00 | - | - | 20 | 293.16% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240607P00011000 | 2024-05-21 2:37PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 87.50% |
| WBA240607P00012000 | 2024-05-24 3:26PM EDT | 12.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 0 | 213.87% |
| WBA240607P00013000 | 2024-05-21 1:21PM EDT | 13.00 | 0.02 | 0.01 | 0.22 | 0.00 | - | 12 | 62 | 94.92% |
| WBA240607P00013500 | 2024-05-23 3:15PM EDT | 13.50 | 0.04 | 0.01 | 0.23 | 0.00 | - | 6 | 232 | 82.81% |
| WBA240607P00014000 | 2024-05-10 12:43PM EDT | 14.00 | 0.04 | 0.01 | 0.53 | 0.00 | - | 200 | 308 | 92.97% |
| WBA240607P00014500 | 2024-05-24 10:37AM EDT | 14.50 | 0.05 | 0.03 | 0.06 | -0.02 | -28.57% | 41 | 183 | 45.70% |
| WBA240607P00015000 | 2024-05-24 12:03PM EDT | 15.00 | 0.09 | 0.07 | 0.11 | -0.05 | -35.71% | 48 | 292 | 41.80% |
| WBA240607P00015500 | 2024-05-24 3:53PM EDT | 15.50 | 0.19 | 0.18 | 0.20 | -0.08 | -29.63% | 418 | 250 | 37.70% |
| WBA240607P00016000 | 2024-05-24 3:49PM EDT | 16.00 | 0.38 | 0.36 | 0.39 | -0.13 | -25.49% | 280 | 1,259 | 36.52% |
| WBA240607P00016500 | 2024-05-24 3:24PM EDT | 16.50 | 0.68 | 0.65 | 0.70 | -0.09 | -11.69% | 36 | 224 | 37.70% |
| WBA240607P00017000 | 2024-05-24 2:27PM EDT | 17.00 | 1.03 | 0.85 | 1.27 | -0.10 | -8.85% | 34 | 385 | 59.18% |
| WBA240607P00017500 | 2024-05-24 2:38PM EDT | 17.50 | 1.48 | 1.33 | 1.75 | -0.15 | -9.20% | 33 | 124 | 69.92% |
| WBA240607P00018000 | 2024-05-24 3:48PM EDT | 18.00 | 1.99 | 1.77 | 2.23 | -0.09 | -4.33% | 13 | 122 | 79.30% |
| WBA240607P00018500 | 2024-05-24 9:36AM EDT | 18.50 | 2.64 | 2.36 | 2.92 | +0.73 | +38.22% | 2 | 14 | 77.54% |
| WBA240607P00019000 | 2024-05-22 3:46PM EDT | 19.00 | 2.54 | 1.39 | 3.95 | 0.00 | - | 10 | 42 | 178.13% |
| WBA240607P00019500 | 2024-05-22 2:22PM EDT | 19.50 | 3.05 | 1.80 | 4.55 | 0.00 | - | 5 | 21 | 199.22% |
| WBA240607P00020000 | 2024-05-23 12:26PM EDT | 20.00 | 3.85 | 2.78 | 4.60 | 0.00 | - | 1 | 5 | 163.48% |
| WBA240607P00020500 | 2024-05-23 12:46PM EDT | 20.50 | 4.35 | 3.95 | 4.80 | 0.00 | - | 9 | 11 | 136.33% |
| WBA240607P00021000 | 2024-05-24 11:55AM EDT | 21.00 | 5.00 | 3.90 | 6.50 | +1.12 | +28.87% | 1 | 3 | 129.69% |
| WBA240607P00021500 | 2024-05-08 1:27PM EDT | 21.50 | 4.45 | 4.00 | 6.55 | 0.00 | - | 1 | 1 | 239.65% |
| WBA240607P00022500 | 2024-05-21 3:13PM EDT | 22.50 | 5.85 | 6.00 | 6.75 | 0.00 | - | 2 | 3 | 159.77% |
© 2024 Yahoo. All rights reserved.