Walgreens Boots Alliance, Inc. (WBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240426C00010000 | 2024-04-26 2:33PM EDT | 10.00 | 7.75 | 6.15 | 9.30 | +0.44 | +6.02% | 150 | 34 | 525.00% |
| WBA240426C00013000 | 2024-04-11 9:45AM EDT | 13.00 | 4.90 | 2.89 | 6.25 | 0.00 | - | 3 | 5 | 1,082.03% |
| WBA240426C00014000 | 2024-04-05 9:37AM EDT | 14.00 | 4.79 | 2.45 | 5.45 | 0.00 | - | 3 | 3 | 418.75% |
| WBA240426C00015000 | 2024-04-26 10:32AM EDT | 15.00 | 2.94 | 1.80 | 4.55 | +0.37 | +14.40% | 10 | 21 | 423.44% |
| WBA240426C00016000 | 2024-04-26 11:06AM EDT | 16.00 | 1.85 | 0.95 | 3.05 | +0.15 | +8.82% | 2 | 87 | 258.59% |
| WBA240426C00016500 | 2024-04-26 2:34PM EDT | 16.50 | 1.23 | 0.69 | 2.33 | 0.00 | - | 1 | 8 | 214.45% |
| WBA240426C00017000 | 2024-04-26 3:30PM EDT | 17.00 | 0.72 | 0.46 | 0.80 | +0.01 | +1.41% | 426 | 438 | 94.53% |
| WBA240426C00017500 | 2024-04-26 3:59PM EDT | 17.50 | 0.22 | 0.14 | 0.37 | +0.01 | +4.76% | 500 | 836 | 70.31% |
| WBA240426C00018000 | 2024-04-26 3:49PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,820 | 5,243 | 25.00% |
| WBA240426C00018500 | 2024-04-26 3:54PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 288 | 5,637 | 51.56% |
| WBA240426C00019000 | 2024-04-26 3:55PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 5,530 | 65.63% |
| WBA240426C00019500 | 2024-04-26 3:10PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 649 | 87.50% |
| WBA240426C00020000 | 2024-04-26 11:06AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,600 | 106.25% |
| WBA240426C00020500 | 2024-04-26 1:46PM EDT | 20.50 | 0.02 | 0.00 | 0.52 | 0.00 | - | 40 | 58 | 291.41% |
| WBA240426C00021000 | 2024-04-26 12:37PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,837 | 137.50% |
| WBA240426C00021500 | 2024-04-19 11:49AM EDT | 21.50 | 0.06 | 0.00 | 0.24 | 0.00 | - | 20 | 20 | 278.13% |
| WBA240426C00022000 | 2024-04-24 3:24PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 427 | 175.00% |
| WBA240426C00022500 | 2024-04-09 12:13PM EDT | 22.50 | 0.03 | 0.00 | 0.52 | 0.00 | - | - | 4 | 399.61% |
| WBA240426C00023000 | 2024-04-26 2:13PM EDT | 23.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 28 | 484 | 287.50% |
| WBA240426C00024000 | 2024-04-23 2:51PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 537 | 237.50% |
| WBA240426C00025000 | 2024-04-26 1:16PM EDT | 25.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 204 | 318.75% |
| WBA240426C00026000 | 2024-04-15 10:11AM EDT | 26.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 3 | 35 | 500.00% |
| WBA240426C00027000 | 2024-04-26 11:53AM EDT | 27.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 9 | 1,712 | 587.50% |
| WBA240426C00028000 | 2024-03-19 2:06PM EDT | 28.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 100 | 1 | 617.19% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240426P00015000 | 2024-04-24 10:02AM EDT | 15.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 80 | 262.50% |
| WBA240426P00015500 | 2024-04-19 12:15PM EDT | 15.50 | 0.02 | 0.00 | 0.52 | 0.00 | - | 10 | 11 | 288.28% |
| WBA240426P00016000 | 2024-04-26 10:41AM EDT | 16.00 | 0.03 | 0.00 | 0.52 | +0.02 | +200.00% | 1 | 610 | 242.97% |
| WBA240426P00016500 | 2024-04-26 11:42AM EDT | 16.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 120 | 90.63% |
| WBA240426P00017000 | 2024-04-26 3:30PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 76 | 2,178 | 48.44% |
| WBA240426P00017500 | 2024-04-26 3:46PM EDT | 17.50 | 0.01 | 0.00 | 0.02 | -0.09 | -90.00% | 1,397 | 1,744 | 23.44% |
| WBA240426P00018000 | 2024-04-26 3:59PM EDT | 18.00 | 0.30 | 0.24 | 0.50 | -0.15 | -33.33% | 432 | 1,720 | 88.28% |
| WBA240426P00018500 | 2024-04-26 3:35PM EDT | 18.50 | 0.74 | 0.74 | 1.67 | -0.17 | -18.68% | 141 | 193 | 195.31% |
| WBA240426P00019000 | 2024-04-26 3:29PM EDT | 19.00 | 1.26 | 0.73 | 2.44 | -0.33 | -20.75% | 23 | 235 | 200.00% |
| WBA240426P00019500 | 2024-04-26 3:21PM EDT | 19.50 | 1.74 | 0.57 | 2.81 | -0.08 | -4.40% | 1 | 16 | 456.25% |
| WBA240426P00020000 | 2024-04-24 10:42AM EDT | 20.00 | 2.35 | 1.28 | 3.55 | 0.00 | - | 1 | 33 | 198.44% |
| WBA240426P00020500 | 2024-04-25 12:14PM EDT | 20.50 | 2.83 | 1.06 | 4.35 | 0.00 | - | 5 | 0 | 687.89% |
| WBA240426P00021000 | 2024-04-26 3:47PM EDT | 21.00 | 3.30 | 2.36 | 4.35 | +0.48 | +17.02% | 8 | 41 | 210.94% |
| WBA240426P00022000 | 2024-04-24 2:24PM EDT | 22.00 | 4.23 | 2.36 | 5.75 | +0.03 | +0.71% | 3 | 35 | 766.41% |
| WBA240426P00023000 | 2024-04-12 1:24PM EDT | 23.00 | 5.10 | 3.65 | 6.55 | 0.00 | - | 2 | 0 | 770.31% |
| WBA240426P00024000 | 2024-03-19 10:47AM EDT | 24.00 | 3.40 | 4.55 | 8.35 | 0.00 | - | 2 | 0 | 406.25% |
| WBA240426P00025000 | 2024-04-22 10:41AM EDT | 25.00 | 6.80 | 5.50 | 8.80 | 0.00 | - | 4 | 0 | 955.47% |
| WBA240426P00030000 | 2024-04-26 10:14AM EDT | 30.00 | 12.08 | 10.80 | 13.50 | -0.02 | -0.17% | 60 | 0 | 1,079.69% |
© 2024 Yahoo. All rights reserved.