Walgreens Boots Alliance, Inc. (WBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor27 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA230127C00025000 | 2023-01-20 10:23AM EST | 25.00 | 10.35 | 11.40 | 11.60 | 0.00 | - | 10 | 7 | 50.00% |
| WBA230127C00028000 | 2023-01-11 9:32AM EST | 28.00 | 9.00 | 8.35 | 8.60 | 0.00 | - | - | 3 | 303.13% |
| WBA230127C00030000 | 2023-01-09 10:10AM EST | 30.00 | 7.00 | 6.40 | 6.60 | 0.00 | - | 20 | 49 | 50.00% |
| WBA230127C00031000 | 2023-01-06 9:31AM EST | 31.00 | 4.50 | 5.35 | 5.60 | 0.00 | - | 1 | 1 | 204.69% |
| WBA230127C00032500 | 2023-01-24 9:40AM EST | 32.50 | 3.30 | 3.85 | 4.10 | 0.00 | - | 1 | 1 | 156.64% |
| WBA230127C00033000 | 2023-01-23 1:15PM EST | 33.00 | 3.60 | 3.40 | 3.60 | 0.00 | - | 8 | 8 | 50.00% |
| WBA230127C00034000 | 2023-01-25 12:32PM EST | 34.00 | 2.07 | 2.33 | 2.59 | 0.00 | - | 2 | 30 | 105.08% |
| WBA230127C00034500 | 2023-01-26 1:51PM EST | 34.50 | 1.94 | 1.93 | 2.08 | +0.36 | +22.78% | 1 | 27 | 50.00% |
| WBA230127C00035000 | 2023-01-26 3:03PM EST | 35.00 | 1.38 | 1.44 | 1.58 | +0.13 | +10.40% | 36 | 465 | 69.53% |
| WBA230127C00035500 | 2023-01-26 3:48PM EST | 35.50 | 0.92 | 0.95 | 1.06 | +0.09 | +10.84% | 50 | 1,166 | 47.66% |
| WBA230127C00036000 | 2023-01-26 3:52PM EST | 36.00 | 0.48 | 0.50 | 0.60 | +0.04 | +9.09% | 117 | 1,029 | 37.31% |
| WBA230127C00036500 | 2023-01-26 3:59PM EST | 36.50 | 0.20 | 0.18 | 0.23 | +0.01 | +5.26% | 1,743 | 1,509 | 30.08% |
| WBA230127C00037000 | 2023-01-26 3:59PM EST | 37.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 1,090 | 958 | 29.69% |
| WBA230127C00037500 | 2023-01-26 3:57PM EST | 37.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 1,402 | 2,133 | 38.28% |
| WBA230127C00038000 | 2023-01-26 3:59PM EST | 38.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 8,743 | 17,845 | 46.88% |
| WBA230127C00038500 | 2023-01-26 9:58AM EST | 38.50 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 11 | 486 | 56.25% |
| WBA230127C00039000 | 2023-01-26 2:52PM EST | 39.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 35 | 182 | 67.19% |
| WBA230127C00039500 | 2023-01-25 10:59AM EST | 39.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 28 | 78.13% |
| WBA230127C00040000 | 2023-01-26 10:57AM EST | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 388 | 75.00% |
| WBA230127C00040500 | 2023-01-09 9:55AM EST | 40.50 | 0.07 | 0.00 | 0.04 | 0.00 | - | - | 6 | 101.56% |
| WBA230127C00041000 | 2023-01-24 1:52PM EST | 41.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 73 | 93.75% |
| WBA230127C00042000 | 2023-01-26 12:16PM EST | 42.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 28 | 98 | 106.25% |
| WBA230127C00042500 | 2023-01-13 12:58PM EST | 42.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 200 | 128.13% |
| WBA230127C00043000 | 2023-01-09 9:44AM EST | 43.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 223 | 143.75% |
| WBA230127C00044000 | 2023-01-17 9:30AM EST | 44.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 27 | 159.38% |
| WBA230127C00045000 | 2023-01-17 10:17AM EST | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 35 | 156.25% |
| WBA230127C00046000 | 2023-01-03 10:02AM EST | 46.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 92 | 5 | 190.63% |
| WBA230127C00047000 | 2022-12-14 1:20PM EST | 47.00 | 0.21 | 0.00 | 0.03 | 0.00 | - | - | 7 | 206.25% |
| WBA230127C00050000 | 2022-12-09 12:27PM EST | 50.00 | 0.13 | 0.00 | 0.07 | 0.00 | - | - | 1 | 279.69% |
Putsfor27 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA230127P00029000 | 2023-01-24 12:00PM EST | 29.00 | 0.02 | 0.00 | 1.01 | 0.00 | - | 5 | 5 | 410.16% |
| WBA230127P00030000 | 2023-01-20 3:35PM EST | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 10 | 171.88% |
| WBA230127P00031000 | 2023-01-26 12:57PM EST | 31.00 | 0.02 | 0.00 | 0.03 | -0.06 | -75.00% | 1 | 102 | 146.88% |
| WBA230127P00031500 | 2023-01-12 9:59AM EST | 31.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 210 | 115.63% |
| WBA230127P00032000 | 2023-01-20 2:07PM EST | 32.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 111 | 121.88% |
| WBA230127P00032500 | 2023-01-20 11:14AM EST | 32.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 22 | 22 | 93.75% |
| WBA230127P00033000 | 2023-01-20 2:10PM EST | 33.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 101 | 432 | 96.88% |
| WBA230127P00033500 | 2023-01-25 10:07AM EST | 33.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 32 | 78.13% |
| WBA230127P00034000 | 2023-01-26 11:10AM EST | 34.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 8 | 226 | 71.88% |
| WBA230127P00034500 | 2023-01-26 2:09PM EST | 34.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 6 | 197 | 62.50% |
| WBA230127P00035000 | 2023-01-26 3:56PM EST | 35.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 37 | 960 | 49.22% |
| WBA230127P00035500 | 2023-01-26 3:56PM EST | 35.50 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 218 | 1,863 | 39.06% |
| WBA230127P00036000 | 2023-01-26 3:49PM EST | 36.00 | 0.06 | 0.05 | 0.07 | -0.13 | -68.42% | 76 | 551 | 32.03% |
| WBA230127P00036500 | 2023-01-26 3:01PM EST | 36.50 | 0.29 | 0.18 | 0.24 | -0.25 | -46.30% | 28 | 307 | 31.45% |
| WBA230127P00037000 | 2023-01-26 12:40PM EST | 37.00 | 0.74 | 0.48 | 0.62 | -0.24 | -24.49% | 2 | 132 | 40.04% |
| WBA230127P00037500 | 2023-01-23 3:47PM EST | 37.50 | 0.95 | 0.97 | 1.21 | 0.00 | - | 1 | 49 | 53.13% |
| WBA230127P00038000 | 2023-01-26 2:42PM EST | 38.00 | 1.66 | 1.42 | 1.66 | -0.85 | -33.86% | 3 | 38 | 55.47% |
| WBA230127P00039000 | 2023-01-26 11:06AM EST | 39.00 | 3.00 | 2.45 | 2.73 | -0.09 | -2.91% | 1 | 18 | 98.05% |
| WBA230127P00040000 | 2023-01-23 9:58AM EST | 40.00 | 3.97 | 3.35 | 3.65 | 0.00 | - | 4 | 4 | 50.00% |
| WBA230127P00041000 | 2023-01-12 11:26AM EST | 41.00 | 4.00 | 4.40 | 4.60 | 0.00 | - | 2 | 0 | 50.00% |
| WBA230127P00043000 | 2022-12-15 12:38PM EST | 43.00 | 3.80 | 6.15 | 6.35 | 0.00 | - | - | 0 | 0.00% |
| WBA230127P00044000 | 2022-12-23 10:01AM EST | 44.00 | 5.45 | 7.95 | 8.30 | 0.00 | - | 1 | 0 | 357.42% |
| WBA230127P00045000 | 2022-12-16 3:19PM EST | 45.00 | 6.21 | 8.15 | 8.35 | 0.00 | - | 14 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
