Walgreens Boots Alliance, Inc. (WBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240621C00010000 | 2024-04-23 11:06AM EDT | 10.00 | 8.36 | 6.65 | 8.85 | 0.00 | - | 6 | 11 | 78.52% |
| WBA240621C00012500 | 2024-04-19 11:51AM EDT | 12.50 | 5.35 | 4.90 | 5.30 | 0.00 | - | 16 | 60 | 58.98% |
| WBA240621C00015000 | 2024-04-26 12:40PM EDT | 15.00 | 3.00 | 1.86 | 2.97 | +0.29 | +10.70% | 2 | 531 | 45.12% |
| WBA240621C00017500 | 2024-04-26 3:19PM EDT | 17.50 | 1.03 | 0.99 | 1.02 | +0.08 | +8.42% | 452 | 8,099 | 33.35% |
| WBA240621C00020000 | 2024-04-26 3:59PM EDT | 20.00 | 0.21 | 0.20 | 0.23 | 0.00 | - | 2,060 | 17,682 | 33.30% |
| WBA240621C00022500 | 2024-04-26 3:58PM EDT | 22.50 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 557 | 22,549 | 37.11% |
| WBA240621C00025000 | 2024-04-26 3:22PM EDT | 25.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 71 | 11,685 | 46.09% |
| WBA240621C00027500 | 2024-04-26 3:27PM EDT | 27.50 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 7 | 4,263 | 53.52% |
| WBA240621C00030000 | 2024-04-25 3:48PM EDT | 30.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 59 | 6,818 | 63.67% |
| WBA240621C00032500 | 2024-04-25 9:54AM EDT | 32.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 2 | 5,773 | 69.92% |
| WBA240621C00035000 | 2024-04-24 10:04AM EDT | 35.00 | 0.08 | 0.01 | 0.04 | 0.00 | - | 4 | 1,925 | 75.00% |
| WBA240621C00037500 | 2024-04-19 12:37PM EDT | 37.50 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 2,442 | 90.23% |
| WBA240621C00040000 | 2024-04-25 9:58AM EDT | 40.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 1 | 1,224 | 90.63% |
| WBA240621C00042500 | 2024-04-18 3:50PM EDT | 42.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | 25 | 932 | 107.03% |
| WBA240621C00045000 | 2024-04-26 1:43PM EDT | 45.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 1,141 | 97.66% |
| WBA240621C00047500 | 2024-04-02 12:05PM EDT | 47.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 8 | 82 | 99.22% |
| WBA240621C00050000 | 2024-04-17 3:02PM EDT | 50.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 762 | 106.25% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240621P00010000 | 2024-04-24 3:19PM EDT | 10.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 3 | 231 | 92.19% |
| WBA240621P00012500 | 2024-04-26 11:55AM EDT | 12.50 | 0.03 | 0.01 | 0.04 | -0.04 | -57.14% | 100 | 779 | 49.22% |
| WBA240621P00015000 | 2024-04-26 2:39PM EDT | 15.00 | 0.17 | 0.16 | 0.18 | -0.03 | -15.00% | 22 | 6,105 | 39.26% |
| WBA240621P00017500 | 2024-04-26 3:56PM EDT | 17.50 | 0.90 | 0.89 | 0.91 | -0.06 | -6.25% | 605 | 18,483 | 36.62% |
| WBA240621P00020000 | 2024-04-26 3:47PM EDT | 20.00 | 2.65 | 2.50 | 2.71 | -0.08 | -2.93% | 35 | 19,068 | 41.99% |
| WBA240621P00022500 | 2024-04-26 3:56PM EDT | 22.50 | 4.99 | 4.95 | 5.05 | -0.11 | -2.16% | 153 | 11,826 | 52.83% |
| WBA240621P00025000 | 2024-04-26 2:07PM EDT | 25.00 | 7.35 | 7.40 | 7.55 | -0.30 | -3.92% | 9 | 2,190 | 61.82% |
| WBA240621P00027500 | 2024-04-25 3:27PM EDT | 27.50 | 9.75 | 9.90 | 10.05 | -0.25 | -2.50% | 1 | 2,477 | 73.83% |
| WBA240621P00030000 | 2024-04-26 3:30PM EDT | 30.00 | 12.38 | 11.20 | 14.15 | -0.14 | -1.12% | 12 | 543 | 100.59% |
| WBA240621P00032500 | 2024-03-20 3:15PM EDT | 32.50 | 11.40 | 13.25 | 15.00 | 0.00 | - | 79 | 134 | 96.09% |
| WBA240621P00035000 | 2024-02-21 3:29PM EDT | 35.00 | 13.70 | 13.90 | 15.30 | 0.00 | - | 100 | 0 | 0.00% |
| WBA240621P00037500 | 2024-01-09 1:25PM EDT | 37.50 | 12.40 | 14.40 | 15.90 | 0.00 | - | 153 | 150 | 0.00% |
| WBA240621P00040000 | 2024-04-19 2:07PM EDT | 40.00 | 22.00 | 21.10 | 23.55 | 0.00 | - | 2 | 2 | 87.50% |
| WBA240621P00042500 | 2023-10-25 9:32AM EDT | 42.50 | 21.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| WBA240621P00045000 | 2024-02-23 11:15AM EDT | 45.00 | 23.21 | 24.30 | 25.45 | 0.00 | - | 6 | 0 | 0.00% |
| WBA240621P00047500 | 2024-04-24 3:57PM EDT | 47.50 | 29.70 | 28.00 | 31.00 | 0.00 | - | 1 | 3 | 206.84% |
| WBA240621P00050000 | 2024-04-18 10:49AM EDT | 50.00 | 32.35 | 31.00 | 33.90 | 0.00 | - | 10 | 10 | 136.13% |
© 2024 Yahoo. All rights reserved.