UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.12 +0.12 (+0.15%) GOLD FUTURES
2,329.70 +18.70 (+0.81%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,294.65 -1,864.61 (-3.87%)
Walgreens Boots Alliance, Inc. (WBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240510C00014000 | 2024-04-12 2:34PM EDT | 14.00 | 4.00 | 2.15 | 3.45 | 0.00 | - | 2 | 1 | 98.05% |
| WBA240510C00015000 | 2024-04-16 3:15PM EDT | 15.00 | 2.81 | 1.14 | 2.84 | 0.00 | - | 3 | 20 | 128.13% |
| WBA240510C00015500 | 2024-05-01 9:30AM EDT | 15.50 | 2.11 | 1.03 | 2.07 | -0.26 | -10.97% | 1 | 1 | 78.71% |
| WBA240510C00016000 | 2024-05-01 11:44AM EDT | 16.00 | 1.41 | 1.34 | 1.46 | -0.94 | -40.00% | 3 | 12 | 49.81% |
| WBA240510C00016500 | 2024-05-01 3:31PM EDT | 16.50 | 1.09 | 0.76 | 1.01 | -0.41 | -27.33% | 36 | 3 | 42.77% |
| WBA240510C00017000 | 2024-05-01 3:04PM EDT | 17.00 | 0.65 | 0.58 | 0.63 | -0.32 | -32.99% | 463 | 513 | 38.67% |
| WBA240510C00017500 | 2024-05-01 3:44PM EDT | 17.50 | 0.34 | 0.32 | 0.35 | -0.24 | -41.38% | 991 | 101 | 36.91% |
| WBA240510C00018000 | 2024-05-01 3:48PM EDT | 18.00 | 0.15 | 0.15 | 0.17 | -0.15 | -50.00% | 1,157 | 2,108 | 35.94% |
| WBA240510C00018500 | 2024-05-01 3:57PM EDT | 18.50 | 0.06 | 0.06 | 0.07 | -0.09 | -60.00% | 102 | 1,355 | 35.16% |
| WBA240510C00019000 | 2024-05-01 3:55PM EDT | 19.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 255 | 2,607 | 38.67% |
| WBA240510C00019500 | 2024-05-01 3:25PM EDT | 19.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 6 | 114 | 40.63% |
| WBA240510C00020000 | 2024-05-01 2:07PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 4,629 | 42.19% |
| WBA240510C00020500 | 2024-04-30 11:16AM EDT | 20.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 25 | 53.91% |
| WBA240510C00021000 | 2024-04-30 3:04PM EDT | 21.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 7 | 450 | 54.69% |
| WBA240510C00022000 | 2024-04-29 1:52PM EDT | 22.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 607 | 68.75% |
| WBA240510C00023000 | 2024-04-29 1:11PM EDT | 23.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 6 | 195 | 190.82% |
| WBA240510C00024000 | 2024-04-22 3:04PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,066 | 78.13% |
| WBA240510C00025000 | 2024-04-05 10:42AM EDT | 25.00 | 0.01 | 0.00 | 0.88 | 0.00 | - | 1 | 194 | 196.68% |
| WBA240510C00026000 | 2024-04-01 1:20PM EDT | 26.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 2 | 5 | 151.95% |
| WBA240510C00027000 | 2024-04-03 9:30AM EDT | 27.00 | 0.01 | 0.00 | 0.68 | 0.00 | - | 2 | 2 | 207.03% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240510P00015000 | 2024-05-01 3:33PM EDT | 15.00 | 0.04 | 0.00 | 0.15 | +0.02 | +100.00% | 7 | 176 | 66.02% |
| WBA240510P00015500 | 2024-05-01 1:12PM EDT | 15.50 | 0.02 | 0.00 | 1.55 | -0.28 | -93.33% | 40 | 22 | 140.82% |
| WBA240510P00016000 | 2024-05-01 3:57PM EDT | 16.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 282 | 226 | 37.89% |
| WBA240510P00016500 | 2024-05-01 3:59PM EDT | 16.50 | 0.10 | 0.09 | 0.10 | +0.04 | +66.67% | 759 | 157 | 34.18% |
| WBA240510P00017000 | 2024-05-01 3:59PM EDT | 17.00 | 0.22 | 0.22 | 0.23 | +0.09 | +69.23% | 270 | 1,433 | 33.20% |
| WBA240510P00017500 | 2024-05-01 3:33PM EDT | 17.50 | 0.39 | 0.43 | 0.47 | +0.10 | +34.48% | 1,545 | 325 | 33.40% |
| WBA240510P00018000 | 2024-05-01 3:57PM EDT | 18.00 | 0.75 | 0.75 | 0.80 | +0.23 | +44.23% | 158 | 1,355 | 32.81% |
| WBA240510P00018500 | 2024-05-01 3:09PM EDT | 18.50 | 1.06 | 1.15 | 1.94 | +0.36 | +51.43% | 11 | 50 | 71.09% |
| WBA240510P00019000 | 2024-05-01 3:57PM EDT | 19.00 | 1.65 | 1.61 | 1.85 | +0.38 | +29.92% | 39 | 5,539 | 62.11% |
| WBA240510P00019500 | 2024-05-01 12:07PM EDT | 19.50 | 2.11 | 2.06 | 2.22 | +0.35 | +19.89% | 5 | 33 | 51.56% |
| WBA240510P00020000 | 2024-04-29 1:47PM EDT | 20.00 | 2.15 | 1.38 | 2.82 | 0.00 | - | 7 | 16 | 77.54% |
| WBA240510P00020500 | 2024-04-30 12:47PM EDT | 20.50 | 2.73 | 2.28 | 3.70 | 0.00 | - | 45 | 0 | 133.79% |
| WBA240510P00021000 | 2024-04-24 10:28AM EDT | 21.00 | 3.20 | 3.35 | 3.70 | 0.00 | - | 5 | 9 | 68.36% |
| WBA240510P00022000 | 2024-04-19 10:38AM EDT | 22.00 | 4.28 | 4.55 | 5.10 | 0.00 | - | 10 | 19 | 110.94% |
| WBA240510P00023000 | 2024-04-02 9:50AM EDT | 23.00 | 3.56 | 5.55 | 6.70 | 0.00 | - | - | 0 | 170.31% |
| WBA240510P00024000 | 2024-04-03 10:35AM EDT | 24.00 | 5.00 | 6.55 | 7.25 | 0.00 | - | 20 | 0 | 152.73% |
| WBA240510P00025000 | 2024-04-15 9:45AM EDT | 25.00 | 6.32 | 7.10 | 8.50 | 0.00 | - | 2 | 0 | 145.31% |
| WBA240510P00030000 | 2024-05-01 11:49AM EDT | 30.00 | 12.65 | 12.45 | 13.70 | +0.55 | +4.55% | 1 | 1 | 252.34% |
© 2024 Yahoo. All rights reserved.