Walgreens Boots Alliance, Inc. (WBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240503C00007500 | 2024-04-30 2:45PM EDT | 7.50 | 10.15 | 0.00 | 0.00 | 0.00 | - | 30 | 32 | 0.00% |
| WBA240503C00009000 | 2024-04-24 11:12AM EDT | 9.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| WBA240503C00010000 | 2024-04-24 10:25AM EDT | 10.00 | 7.72 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| WBA240503C00012000 | 2024-04-12 9:30AM EDT | 12.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| WBA240503C00015000 | 2024-04-30 9:54AM EDT | 15.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| WBA240503C00015500 | 2024-04-30 11:05AM EDT | 15.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 7 | 46 | 0.00% |
| WBA240503C00016000 | 2024-04-24 1:54PM EDT | 16.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 20 | 104 | 0.00% |
| WBA240503C00016500 | 2024-04-29 10:55AM EDT | 16.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| WBA240503C00017000 | 2024-04-30 1:22PM EDT | 17.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 15 | 155 | 0.00% |
| WBA240503C00017500 | 2024-04-30 3:51PM EDT | 17.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 691 | 846 | 0.00% |
| WBA240503C00018000 | 2024-04-30 3:57PM EDT | 18.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,469 | 6,467 | 6.25% |
| WBA240503C00018500 | 2024-04-30 3:59PM EDT | 18.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 799 | 6,446 | 12.50% |
| WBA240503C00019000 | 2024-04-30 3:54PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 234 | 2,788 | 25.00% |
| WBA240503C00019500 | 2024-04-30 10:04AM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,387 | 25.00% |
| WBA240503C00020000 | 2024-04-30 1:06PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 679 | 25.00% |
| WBA240503C00020500 | 2024-04-26 1:46PM EDT | 20.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 63 | 50.00% |
| WBA240503C00021000 | 2024-04-30 10:04AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 1,187 | 50.00% |
| WBA240503C00022000 | 2024-04-29 10:37AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 389 | 50.00% |
| WBA240503C00023000 | 2024-04-25 3:52PM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 315 | 50.00% |
| WBA240503C00024000 | 2024-04-30 11:10AM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 258 | 50.00% |
| WBA240503C00025000 | 2024-04-11 3:17PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 50.00% |
| WBA240503C00026000 | 2024-04-01 3:42PM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 94 | 50.00% |
| WBA240503C00027000 | 2024-04-01 10:37AM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 50.00% |
| WBA240503C00028000 | 2024-03-25 12:26PM EDT | 28.00 | 0.06 | 0.00 | 0.70 | 0.00 | - | 7 | 7 | 386.72% |
| WBA240503C00030000 | 2024-03-27 12:52PM EDT | 30.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 19 | 19 | 339.06% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240503P00011000 | 2024-04-18 9:55AM EDT | 11.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| WBA240503P00011500 | 2024-04-26 3:43PM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| WBA240503P00013500 | 2024-04-26 3:43PM EDT | 13.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| WBA240503P00014000 | 2024-04-26 2:07PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| WBA240503P00015000 | 2024-04-29 1:17PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 50.00% |
| WBA240503P00015500 | 2024-04-29 3:54PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 135 | 50.00% |
| WBA240503P00016000 | 2024-04-26 3:58PM EDT | 16.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 51 | 625 | 25.00% |
| WBA240503P00016500 | 2024-04-30 10:02AM EDT | 16.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 125 | 209 | 25.00% |
| WBA240503P00017000 | 2024-04-30 3:42PM EDT | 17.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 390 | 1,545 | 12.50% |
| WBA240503P00017500 | 2024-04-30 3:59PM EDT | 17.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,005 | 2,112 | 6.25% |
| WBA240503P00018000 | 2024-04-30 3:51PM EDT | 18.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 381 | 11,560 | 0.00% |
| WBA240503P00018500 | 2024-04-30 11:58AM EDT | 18.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 11 | 464 | 0.00% |
| WBA240503P00019000 | 2024-04-30 2:04PM EDT | 19.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 51 | 374 | 0.00% |
| WBA240503P00019500 | 2024-04-30 12:12PM EDT | 19.50 | 1.73 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 0.00% |
| WBA240503P00020000 | 2024-04-30 12:26PM EDT | 20.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 0.00% |
| WBA240503P00020500 | 2024-04-18 9:44AM EDT | 20.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WBA240503P00021000 | 2024-04-29 12:05PM EDT | 21.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| WBA240503P00021500 | 2024-04-19 10:37AM EDT | 21.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WBA240503P00022000 | 2024-04-12 10:42AM EDT | 22.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WBA240503P00023000 | 2024-04-25 1:32PM EDT | 23.00 | 5.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WBA240503P00024000 | 2024-04-12 1:53PM EDT | 24.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WBA240503P00025000 | 2024-04-12 1:53PM EDT | 25.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WBA240503P00027000 | 2024-03-22 10:37AM EDT | 27.00 | 6.17 | 7.10 | 9.85 | 0.00 | - | 7 | 0 | 424.61% |
| WBA240503P00031000 | 2024-04-24 11:28AM EDT | 31.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.