WBA - Walgreens Boots Alliance, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA230602C00025000 | 2023-05-26 2:45PM EDT | 25.00 | 5.02 | 4.90 | 5.35 | +5.02 | - | 20 | 0 | 108.20% |
| WBA230602C00027000 | 2023-05-26 3:03PM EDT | 27.00 | 3.14 | 2.93 | 3.10 | +3.14 | - | 30 | 0 | 66.80% |
| WBA230602C00028000 | 2023-05-26 3:53PM EDT | 28.00 | 2.14 | 2.02 | 2.15 | -0.91 | -29.84% | 25 | 0 | 55.86% |
| WBA230602C00028500 | 2023-05-26 12:24PM EDT | 28.50 | 1.40 | 1.59 | 1.67 | +1.40 | - | 31 | 14 | 48.05% |
| WBA230602C00029000 | 2023-05-26 2:43PM EDT | 29.00 | 1.17 | 1.14 | 1.20 | -0.05 | -4.10% | 38 | 7 | 40.23% |
| WBA230602C00029500 | 2023-05-26 3:48PM EDT | 29.50 | 0.84 | 0.76 | 0.81 | +0.84 | - | 74 | 13 | 37.11% |
| WBA230602C00030000 | 2023-05-26 3:55PM EDT | 30.00 | 0.50 | 0.45 | 0.49 | -0.02 | -3.85% | 399 | 83 | 34.57% |
| WBA230602C00030500 | 2023-05-26 3:55PM EDT | 30.50 | 0.26 | 0.23 | 0.27 | -0.09 | -25.71% | 683 | 220 | 33.59% |
| WBA230602C00031000 | 2023-05-26 3:59PM EDT | 31.00 | 0.11 | 0.11 | 0.13 | -0.07 | -38.89% | 1,097 | 194 | 32.81% |
| WBA230602C00031500 | 2023-05-26 3:57PM EDT | 31.50 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 604 | 496 | 33.20% |
| WBA230602C00032000 | 2023-05-26 3:57PM EDT | 32.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 165 | 490 | 34.38% |
| WBA230602C00032500 | 2023-05-26 3:17PM EDT | 32.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 14 | 260 | 41.02% |
| WBA230602C00033000 | 2023-05-26 1:47PM EDT | 33.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 24 | 356 | 43.75% |
| WBA230602C00033500 | 2023-05-24 9:30AM EDT | 33.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 8 | 19 | 53.13% |
| WBA230602C00034000 | 2023-05-26 11:52AM EDT | 34.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 179 | 52.34% |
| WBA230602C00034500 | 2023-05-17 3:46PM EDT | 34.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 80 | 57.81% |
| WBA230602C00035000 | 2023-05-26 2:06PM EDT | 35.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 75 | 62.50% |
| WBA230602C00035500 | 2023-05-22 9:41AM EDT | 35.50 | 0.01 | 0.00 | 0.02 | +0.01 | - | - | 1 | 64.06% |
| WBA230602C00036000 | 2023-05-25 12:25PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 122 | 62.50% |
| WBA230602C00037000 | 2023-05-26 3:47PM EDT | 37.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 41 | 81.25% |
| WBA230602C00038000 | 2023-05-24 10:43AM EDT | 38.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 335 | 89.06% |
| WBA230602C00039000 | 2023-05-19 10:59AM EDT | 39.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 98.44% |
| WBA230602C00040000 | 2023-05-02 9:32AM EDT | 40.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 148 | 93.75% |
| WBA230602C00045000 | 2023-05-22 9:30AM EDT | 45.00 | 0.02 | 0.00 | 0.18 | +0.02 | - | - | 1 | 183.59% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA230602P00023000 | 2023-05-12 3:25PM EDT | 23.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 1 | 103.13% |
| WBA230602P00025000 | 2023-05-26 3:47PM EDT | 25.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 1 | 4 | 70.31% |
| WBA230602P00026000 | 2023-05-26 12:32PM EDT | 26.00 | 0.02 | 0.00 | 0.03 | +0.02 | - | 1 | 0 | 60.16% |
| WBA230602P00027000 | 2023-05-26 1:50PM EDT | 27.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 62 | 44 | 48.44% |
| WBA230602P00027500 | 2023-05-26 11:10AM EDT | 27.50 | 0.06 | 0.02 | 0.03 | +0.06 | - | 15 | 6 | 44.53% |
| WBA230602P00028000 | 2023-05-26 3:07PM EDT | 28.00 | 0.04 | 0.04 | 0.06 | -0.02 | -33.33% | 6 | 35 | 43.75% |
| WBA230602P00028500 | 2023-05-26 1:42PM EDT | 28.50 | 0.10 | 0.07 | 0.09 | -0.02 | -16.67% | 35 | 65 | 39.45% |
| WBA230602P00029000 | 2023-05-26 3:01PM EDT | 29.00 | 0.14 | 0.13 | 0.15 | -0.07 | -33.33% | 96 | 244 | 36.33% |
| WBA230602P00029500 | 2023-05-26 3:52PM EDT | 29.50 | 0.24 | 0.23 | 0.26 | -0.11 | -31.43% | 214 | 118 | 33.99% |
| WBA230602P00030000 | 2023-05-26 3:59PM EDT | 30.00 | 0.43 | 0.43 | 0.45 | -0.07 | -14.00% | 167 | 624 | 32.42% |
| WBA230602P00030500 | 2023-05-26 3:58PM EDT | 30.50 | 0.69 | 0.69 | 0.74 | -0.03 | -4.17% | 333 | 883 | 32.03% |
| WBA230602P00031000 | 2023-05-26 3:41PM EDT | 31.00 | 1.05 | 1.06 | 1.12 | +0.01 | +0.96% | 221 | 406 | 32.81% |
| WBA230602P00031500 | 2023-05-26 12:03PM EDT | 31.50 | 1.76 | 1.47 | 1.57 | +0.08 | +4.76% | 8 | 418 | 35.94% |
| WBA230602P00032000 | 2023-05-26 2:24PM EDT | 32.00 | 2.12 | 1.95 | 2.06 | +0.12 | +6.00% | 6 | 1,869 | 42.19% |
| WBA230602P00032500 | 2023-05-25 11:43AM EDT | 32.50 | 2.67 | 2.43 | 2.57 | 0.00 | - | 1 | 301 | 51.17% |
| WBA230602P00033000 | 2023-05-26 3:33PM EDT | 33.00 | 3.00 | 2.94 | 3.10 | -0.17 | -5.36% | 18 | 151 | 63.28% |
| WBA230602P00033500 | 2023-05-15 10:38AM EDT | 33.50 | 3.00 | 3.30 | 3.60 | 0.00 | - | - | 0 | 70.31% |
| WBA230602P00034000 | 2023-05-25 1:44PM EDT | 34.00 | 3.90 | 3.30 | 4.55 | 0.00 | - | 1 | 11 | 129.69% |
| WBA230602P00034500 | 2023-05-19 3:40PM EDT | 34.50 | 3.19 | 3.90 | 5.00 | 0.00 | - | 1 | 0 | 133.40% |
| WBA230602P00035000 | 2023-05-25 12:26PM EDT | 35.00 | 5.15 | 4.55 | 5.50 | 0.00 | - | 1 | 9 | 71.48% |
| WBA230602P00035500 | 2023-05-26 3:46PM EDT | 35.50 | 5.43 | 5.05 | 5.80 | +5.43 | - | 1 | 0 | 126.56% |
| WBA230602P00036000 | 2023-05-16 2:10PM EDT | 36.00 | 5.27 | 5.10 | 6.75 | 0.00 | - | 3 | 2 | 181.84% |
| WBA230602P00037000 | 2023-05-12 1:43PM EDT | 37.00 | 6.53 | 6.40 | 7.50 | 0.00 | - | 1 | 2 | 171.29% |
| WBA230602P00041000 | 2023-04-21 3:29PM EDT | 41.00 | 6.11 | 9.40 | 9.95 | 0.00 | - | 5 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.