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 | 0.00 | 0.00 | 0.00 | - | 20 | 8 | 0.00% |
| WBA230602C00027000 | 2023-05-26 3:03PM EDT | 27.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 0.00% |
| WBA230602C00028000 | 2023-05-26 3:53PM EDT | 28.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 0.00% |
| WBA230602C00028500 | 2023-05-26 12:24PM EDT | 28.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 31 | 16 | 0.00% |
| WBA230602C00029000 | 2023-05-26 2:43PM EDT | 29.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 38 | 39 | 0.00% |
| WBA230602C00029500 | 2023-05-26 3:48PM EDT | 29.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 74 | 45 | 0.00% |
| WBA230602C00030000 | 2023-05-26 3:55PM EDT | 30.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 399 | 295 | 0.00% |
| WBA230602C00030500 | 2023-05-26 3:55PM EDT | 30.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 683 | 728 | 6.25% |
| WBA230602C00031000 | 2023-05-26 3:59PM EDT | 31.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,097 | 1,205 | 12.50% |
| WBA230602C00031500 | 2023-05-26 3:57PM EDT | 31.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 604 | 946 | 12.50% |
| WBA230602C00032000 | 2023-05-26 3:57PM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 165 | 570 | 12.50% |
| WBA230602C00032500 | 2023-05-26 3:17PM EDT | 32.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 256 | 25.00% |
| WBA230602C00033000 | 2023-05-26 1:47PM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 354 | 25.00% |
| WBA230602C00033500 | 2023-05-24 9:30AM EDT | 33.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 19 | 25.00% |
| WBA230602C00034000 | 2023-05-26 11:52AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 185 | 25.00% |
| WBA230602C00034500 | 2023-05-17 3:46PM EDT | 34.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 80 | 25.00% |
| WBA230602C00035000 | 2023-05-26 2:06PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 50.00% |
| WBA230602C00035500 | 2023-05-22 9:41AM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| WBA230602C00036000 | 2023-05-25 12:25PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 122 | 50.00% |
| WBA230602C00037000 | 2023-05-26 3:47PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 40 | 50.00% |
| WBA230602C00038000 | 2023-05-24 10:43AM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 335 | 50.00% |
| WBA230602C00039000 | 2023-05-19 10:59AM EDT | 39.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| WBA230602C00040000 | 2023-05-02 9:32AM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 50.00% |
| WBA230602C00045000 | 2023-05-22 9:30AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
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 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| WBA230602P00025000 | 2023-05-26 3:47PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| WBA230602P00026000 | 2023-05-26 12:32PM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| WBA230602P00027000 | 2023-05-26 1:50PM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 62 | 101 | 25.00% |
| WBA230602P00027500 | 2023-05-26 11:10AM EDT | 27.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 21 | 25.00% |
| WBA230602P00028000 | 2023-05-26 3:07PM EDT | 28.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 37 | 25.00% |
| WBA230602P00028500 | 2023-05-26 1:42PM EDT | 28.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 35 | 90 | 12.50% |
| WBA230602P00029000 | 2023-05-26 3:01PM EDT | 29.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 96 | 297 | 12.50% |
| WBA230602P00029500 | 2023-05-26 3:52PM EDT | 29.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 214 | 245 | 6.25% |
| WBA230602P00030000 | 2023-05-26 3:59PM EDT | 30.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 167 | 721 | 0.20% |
| WBA230602P00030500 | 2023-05-26 3:58PM EDT | 30.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 333 | 640 | 0.00% |
| WBA230602P00031000 | 2023-05-26 3:41PM EDT | 31.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 221 | 608 | 0.00% |
| WBA230602P00031500 | 2023-05-26 12:03PM EDT | 31.50 | 1.76 | 0.00 | 0.00 | 0.00 | - | 8 | 424 | 0.00% |
| WBA230602P00032000 | 2023-05-26 2:24PM EDT | 32.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 6 | 37 | 0.00% |
| WBA230602P00032500 | 2023-05-25 11:43AM EDT | 32.50 | 2.67 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| WBA230602P00033000 | 2023-05-26 3:33PM EDT | 33.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 18 | 14 | 0.00% |
| WBA230602P00033500 | 2023-05-15 10:38AM EDT | 33.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WBA230602P00034000 | 2023-05-25 1:44PM EDT | 34.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| WBA230602P00034500 | 2023-05-19 3:40PM EDT | 34.50 | 3.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WBA230602P00035000 | 2023-05-25 12:26PM EDT | 35.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| WBA230602P00035500 | 2023-05-26 3:46PM EDT | 35.50 | 5.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WBA230602P00036000 | 2023-05-16 2:10PM EDT | 36.00 | 5.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WBA230602P00037000 | 2023-05-12 1:43PM EDT | 37.00 | 6.53 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| 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.