WBA - Walgreens Boots Alliance, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA250117C00015000 | 2023-05-26 2:27PM EDT | 15.00 | 15.15 | 16.25 | 16.55 | 0.00 | - | 2 | 2 | 39.75% |
| WBA250117C00017500 | 2023-06-01 11:25AM EDT | 17.50 | 13.35 | 13.85 | 14.20 | 0.00 | - | 2 | 92 | 35.65% |
| WBA250117C00020000 | 2023-06-02 3:35PM EDT | 20.00 | 11.67 | 11.55 | 11.95 | +0.55 | +4.95% | 47 | 482 | 32.72% |
| WBA250117C00022500 | 2023-06-01 9:38AM EDT | 22.50 | 8.81 | 9.55 | 10.05 | 0.00 | - | 5 | 152 | 32.74% |
| WBA250117C00025000 | 2023-06-01 11:02AM EDT | 25.00 | 7.34 | 7.80 | 8.05 | 0.00 | - | 2 | 632 | 30.04% |
| WBA250117C00027500 | 2023-05-31 11:30AM EDT | 27.50 | 5.50 | 6.15 | 6.50 | 0.00 | - | 1 | 195 | 29.71% |
| WBA250117C00030000 | 2023-06-02 1:44PM EDT | 30.00 | 4.80 | 4.80 | 5.00 | +0.40 | +9.09% | 12 | 1,440 | 28.25% |
| WBA250117C00032500 | 2023-06-02 3:48PM EDT | 32.50 | 3.60 | 3.65 | 4.00 | +0.12 | +3.45% | 5 | 816 | 28.66% |
| WBA250117C00035000 | 2023-06-02 3:42PM EDT | 35.00 | 2.75 | 2.71 | 2.96 | +0.27 | +10.89% | 103 | 1,040 | 27.55% |
| WBA250117C00037500 | 2023-06-02 3:57PM EDT | 37.50 | 1.97 | 1.98 | 2.17 | +0.23 | +13.22% | 17 | 496 | 26.84% |
| WBA250117C00040000 | 2023-06-02 3:42PM EDT | 40.00 | 1.47 | 1.42 | 1.50 | +0.24 | +19.51% | 40 | 3,037 | 25.78% |
| WBA250117C00042500 | 2023-06-02 3:15PM EDT | 42.50 | 1.11 | 1.01 | 1.15 | +0.19 | +20.65% | 13 | 3,686 | 26.12% |
| WBA250117C00045000 | 2023-06-02 3:36PM EDT | 45.00 | 0.75 | 0.68 | 0.79 | +0.04 | +5.63% | 14 | 1,872 | 25.51% |
| WBA250117C00047500 | 2023-06-02 3:34PM EDT | 47.50 | 0.58 | 0.51 | 0.65 | +0.08 | +16.00% | 8 | 819 | 26.37% |
| WBA250117C00050000 | 2023-06-02 1:48PM EDT | 50.00 | 0.42 | 0.34 | 0.40 | +0.07 | +20.00% | 7 | 1,491 | 25.22% |
| WBA250117C00055000 | 2023-06-02 2:28PM EDT | 55.00 | 0.24 | 0.18 | 0.27 | +0.03 | +14.29% | 200 | 566 | 26.51% |
| WBA250117C00060000 | 2023-05-25 3:42PM EDT | 60.00 | 0.13 | 0.05 | 0.18 | 0.00 | - | 1 | 372 | 27.44% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA250117P00015000 | 2023-05-26 10:02AM EDT | 15.00 | 0.55 | 0.47 | 0.50 | 0.00 | - | 1 | 1 | 43.21% |
| WBA250117P00017500 | 2023-06-02 2:48PM EDT | 17.50 | 0.76 | 0.74 | 0.79 | -0.14 | -15.56% | 1 | 523 | 40.63% |
| WBA250117P00020000 | 2023-06-02 2:51PM EDT | 20.00 | 1.12 | 1.04 | 1.14 | -0.16 | -12.50% | 16 | 145 | 37.74% |
| WBA250117P00022500 | 2023-05-31 10:41AM EDT | 22.50 | 1.90 | 1.48 | 1.72 | 0.00 | - | 13 | 105 | 36.37% |
| WBA250117P00025000 | 2023-06-01 11:37AM EDT | 25.00 | 2.44 | 2.15 | 2.36 | 0.00 | - | 3 | 1,435 | 34.23% |
| WBA250117P00027500 | 2023-05-31 10:11AM EDT | 27.50 | 3.55 | 2.93 | 3.20 | 0.00 | - | 1 | 3,112 | 32.54% |
| WBA250117P00030000 | 2023-06-02 11:28AM EDT | 30.00 | 4.10 | 3.90 | 4.15 | -0.30 | -6.82% | 1 | 3,550 | 30.51% |
| WBA250117P00032500 | 2023-06-02 2:51PM EDT | 32.50 | 5.26 | 5.10 | 5.35 | -0.54 | -9.31% | 5 | 890 | 28.96% |
| WBA250117P00035000 | 2023-06-02 2:01PM EDT | 35.00 | 6.75 | 6.50 | 6.90 | -0.35 | -4.93% | 40 | 1,518 | 28.42% |
| WBA250117P00037500 | 2023-05-23 10:53AM EDT | 37.50 | 8.20 | 8.10 | 8.45 | 0.00 | - | 1 | 611 | 26.69% |
| WBA250117P00040000 | 2023-05-19 11:13AM EDT | 40.00 | 9.95 | 9.90 | 10.20 | 0.00 | - | 5 | 410 | 25.00% |
| WBA250117P00042500 | 2023-05-19 11:58AM EDT | 42.50 | 12.10 | 11.80 | 12.20 | 0.00 | - | 10 | 160 | 23.91% |
| WBA250117P00045000 | 2023-05-19 11:28AM EDT | 45.00 | 13.99 | 14.05 | 14.40 | 0.00 | - | 30 | 143 | 23.49% |
| WBA250117P00047500 | 2023-05-30 2:49PM EDT | 47.50 | 17.65 | 16.15 | 16.80 | 0.00 | - | 4 | 26 | 24.54% |
| WBA250117P00050000 | 2023-03-20 3:29PM EDT | 50.00 | 17.37 | 15.55 | 15.80 | 0.00 | - | 1 | 96 | 0.00% |
| WBA250117P00055000 | 2023-05-04 1:24PM EDT | 55.00 | 23.75 | 23.60 | 24.15 | 0.00 | - | 2 | 5 | 27.95% |
| WBA250117P00060000 | 2023-05-15 2:01PM EDT | 60.00 | 29.09 | 28.60 | 29.10 | 0.00 | - | 1 | 1 | 30.13% |
© 2023 Yahoo. All rights reserved.