Walgreens Boots Alliance, Inc. (WBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240517C00010000 | 2024-05-01 12:53PM EDT | 10.00 | 7.95 | 6.80 | 8.30 | +0.60 | +8.16% | 2 | 57 | 271.48% |
| WBA240517C00012500 | 2024-04-16 9:37AM EDT | 12.50 | 5.15 | 5.25 | 5.40 | 0.00 | - | 70 | 86 | 84.38% |
| WBA240517C00015000 | 2024-05-02 3:44PM EDT | 15.00 | 2.62 | 2.55 | 2.92 | 0.00 | - | 15 | 47 | 69.53% |
| WBA240517C00015500 | 2024-04-30 2:19PM EDT | 15.50 | 2.41 | 2.11 | 2.79 | 0.00 | - | 1 | 1 | 64.06% |
| WBA240517C00016000 | 2024-05-01 3:57PM EDT | 16.00 | 1.50 | 1.84 | 2.10 | 0.00 | - | 2 | 18 | 55.86% |
| WBA240517C00016500 | 2024-05-03 3:23PM EDT | 16.50 | 1.47 | 1.35 | 1.48 | +0.22 | +17.60% | 6 | 175 | 45.90% |
| WBA240517C00017000 | 2024-05-03 11:59AM EDT | 17.00 | 0.96 | 0.98 | 1.02 | +0.07 | +7.87% | 20 | 183 | 38.09% |
| WBA240517C00017500 | 2024-05-03 3:47PM EDT | 17.50 | 0.66 | 0.64 | 0.66 | +0.13 | +24.53% | 227 | 3,076 | 35.55% |
| WBA240517C00018000 | 2024-05-03 3:36PM EDT | 18.00 | 0.38 | 0.37 | 0.39 | +0.07 | +22.58% | 953 | 1,542 | 34.18% |
| WBA240517C00018500 | 2024-05-03 3:52PM EDT | 18.50 | 0.19 | 0.19 | 0.21 | +0.02 | +11.76% | 297 | 2,174 | 33.69% |
| WBA240517C00019000 | 2024-05-03 3:31PM EDT | 19.00 | 0.10 | 0.09 | 0.11 | +0.02 | +25.00% | 114 | 3,051 | 34.18% |
| WBA240517C00019500 | 2024-05-03 3:29PM EDT | 19.50 | 0.05 | 0.04 | 0.06 | 0.00 | - | 127 | 483 | 35.74% |
| WBA240517C00020000 | 2024-05-03 3:32PM EDT | 20.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 166 | 7,122 | 39.06% |
| WBA240517C00020500 | 2024-05-02 10:49AM EDT | 20.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 145 | 319 | 45.31% |
| WBA240517C00021000 | 2024-04-26 2:55PM EDT | 21.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 202 | 143 | 44.53% |
| WBA240517C00022000 | 2024-04-24 3:20PM EDT | 22.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 29 | 50.00% |
| WBA240517C00022500 | 2024-05-03 3:13PM EDT | 22.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 26 | 6,740 | 59.38% |
| WBA240517C00023000 | 2024-04-23 3:07PM EDT | 23.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | - | 2 | 87.89% |
| WBA240517C00025000 | 2024-05-02 1:51PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 3,776 | 73.44% |
| WBA240517C00027500 | 2024-04-29 9:36AM EDT | 27.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 233 | 108.59% |
| WBA240517C00030000 | 2024-04-12 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 318 | 106.25% |
| WBA240517C00032500 | 2024-03-25 9:30AM EDT | 32.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240517P00012500 | 2024-05-01 9:44AM EDT | 12.50 | 0.01 | 0.00 | 0.66 | 0.00 | - | 1 | 41 | 164.84% |
| WBA240517P00015000 | 2024-05-03 12:06PM EDT | 15.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 6 | 795 | 54.69% |
| WBA240517P00015500 | 2024-05-03 11:42AM EDT | 15.50 | 0.02 | 0.01 | 0.07 | -0.04 | -66.67% | 10 | 82 | 52.73% |
| WBA240517P00016000 | 2024-05-03 3:40PM EDT | 16.00 | 0.03 | 0.03 | 0.05 | -0.03 | -50.00% | 83 | 124 | 39.45% |
| WBA240517P00016500 | 2024-05-03 3:42PM EDT | 16.50 | 0.07 | 0.06 | 0.08 | -0.05 | -41.67% | 10 | 401 | 35.16% |
| WBA240517P00017000 | 2024-05-03 1:43PM EDT | 17.00 | 0.16 | 0.14 | 0.16 | -0.09 | -36.00% | 61 | 928 | 33.40% |
| WBA240517P00017500 | 2024-05-03 3:40PM EDT | 17.50 | 0.29 | 0.29 | 0.31 | -0.18 | -38.30% | 1,084 | 16,152 | 32.42% |
| WBA240517P00018000 | 2024-05-03 3:38PM EDT | 18.00 | 0.51 | 0.52 | 0.55 | -0.20 | -28.17% | 71 | 1,031 | 32.03% |
| WBA240517P00018500 | 2024-05-03 3:58PM EDT | 18.50 | 0.87 | 0.83 | 0.88 | -0.23 | -20.91% | 99 | 150 | 32.03% |
| WBA240517P00019000 | 2024-05-02 11:00AM EDT | 19.00 | 1.09 | 1.05 | 1.29 | -0.53 | -32.72% | 5 | 444 | 33.20% |
| WBA240517P00019500 | 2024-04-29 10:48AM EDT | 19.50 | 1.71 | 1.58 | 1.74 | 0.00 | - | 2 | 3 | 33.99% |
| WBA240517P00020000 | 2024-05-03 3:35PM EDT | 20.00 | 2.13 | 2.14 | 2.24 | -0.26 | -10.88% | 25 | 1,095 | 41.02% |
| WBA240517P00020500 | 2024-04-26 12:29PM EDT | 20.50 | 2.61 | 1.93 | 2.88 | 0.00 | - | 2 | 0 | 67.97% |
| WBA240517P00021000 | 2024-04-23 11:33AM EDT | 21.00 | 2.77 | 2.90 | 3.25 | 0.00 | - | - | 0 | 55.47% |
| WBA240517P00022500 | 2024-04-29 3:56PM EDT | 22.50 | 4.49 | 4.65 | 5.75 | 0.00 | - | 6 | 9 | 131.64% |
| WBA240517P00025000 | 2024-04-26 11:53AM EDT | 25.00 | 7.15 | 6.15 | 7.25 | 0.00 | - | 4 | 0 | 97.27% |
| WBA240517P00027500 | 2024-04-04 11:11AM EDT | 27.50 | 8.63 | 9.65 | 10.70 | 0.00 | - | 6 | 0 | 189.65% |
| WBA240517P00030000 | 2024-04-22 1:13PM EDT | 30.00 | 11.85 | 12.15 | 13.05 | 0.00 | - | 3 | 3 | 203.91% |
| WBA240517P00032500 | 2024-04-10 10:33AM EDT | 32.50 | 14.05 | 12.50 | 14.75 | 0.00 | - | 3 | 0 | 153.13% |
© 2024 Yahoo. All rights reserved.