Walgreens Boots Alliance, Inc. (WBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:51AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240524C00007500 | 2024-04-10 2:38PM EDT | 7.50 | 10.60 | 8.00 | 11.90 | 0.00 | - | - | 4 | 186.72% |
| WBA240524C00016000 | 2024-04-26 3:38PM EDT | 16.00 | 1.88 | 0.78 | 1.58 | 0.00 | - | 1 | 2 | 40.72% |
| WBA240524C00016500 | 2024-04-29 2:18PM EDT | 16.50 | 1.59 | 1.13 | 1.19 | 0.00 | - | 3 | 4 | 38.67% |
| WBA240524C00017000 | 2024-05-01 10:59AM EDT | 17.00 | 0.78 | 0.80 | 0.83 | -0.30 | -27.78% | 91 | 268 | 35.94% |
| WBA240524C00017500 | 2024-05-01 11:30AM EDT | 17.50 | 0.54 | 0.53 | 0.56 | -0.21 | -28.00% | 11 | 233 | 35.06% |
| WBA240524C00018000 | 2024-05-01 11:30AM EDT | 18.00 | 0.35 | 0.33 | 0.35 | -0.12 | -25.53% | 17 | 742 | 34.08% |
| WBA240524C00018500 | 2024-05-01 10:31AM EDT | 18.50 | 0.17 | 0.19 | 0.22 | -0.12 | -41.38% | 10 | 420 | 34.47% |
| WBA240524C00019000 | 2024-05-01 11:28AM EDT | 19.00 | 0.12 | 0.10 | 0.12 | -0.04 | -20.00% | 1 | 772 | 33.59% |
| WBA240524C00019500 | 2024-05-01 11:07AM EDT | 19.50 | 0.07 | 0.05 | 0.07 | -0.03 | -30.00% | 2 | 482 | 34.18% |
| WBA240524C00020000 | 2024-05-01 10:51AM EDT | 20.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 2 | 1,415 | 36.52% |
| WBA240524C00020500 | 2024-04-29 3:53PM EDT | 20.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 14 | 1,377 | 39.45% |
| WBA240524C00021000 | 2024-04-30 3:59PM EDT | 21.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 2 | 194 | 43.75% |
| WBA240524C00021500 | 2024-05-01 11:07AM EDT | 21.50 | 0.04 | 0.01 | 0.04 | +0.02 | +100.00% | 10 | 146 | 48.05% |
| WBA240524C00022000 | 2024-04-30 10:42AM EDT | 22.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 100 | 137 | 54.30% |
| WBA240524C00022500 | 2024-04-23 9:49AM EDT | 22.50 | 0.04 | 0.00 | 0.30 | 0.00 | - | 100 | 106 | 74.22% |
| WBA240524C00023000 | 2024-04-24 10:21AM EDT | 23.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 8 | 109 | 57.03% |
| WBA240524C00023500 | 2024-04-16 10:45AM EDT | 23.50 | 0.02 | 0.00 | 1.27 | 0.00 | - | 100 | 3 | 128.03% |
| WBA240524C00024000 | 2024-04-26 11:16AM EDT | 24.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 231 | 61.72% |
| WBA240524C00025000 | 2024-04-16 1:47PM EDT | 25.00 | 0.04 | 0.00 | 0.26 | 0.00 | - | 100 | 100 | 92.19% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240524P00013000 | 2024-04-16 3:48PM EDT | 13.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 1 | 0 | 145.90% |
| WBA240524P00013500 | 2024-04-15 11:47AM EDT | 13.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | 200 | 200 | 116.02% |
| WBA240524P00014000 | 2024-04-24 12:51PM EDT | 14.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 10 | 30 | 55.08% |
| WBA240524P00014500 | 2024-04-26 3:55PM EDT | 14.50 | 0.04 | 0.03 | 0.05 | 0.00 | - | 2 | 70 | 45.70% |
| WBA240524P00015000 | 2024-04-30 3:46PM EDT | 15.00 | 0.05 | 0.06 | 0.08 | 0.00 | - | 10 | 355 | 43.56% |
| WBA240524P00015500 | 2024-05-01 9:30AM EDT | 15.50 | 0.26 | 0.11 | 0.13 | +0.16 | +160.00% | 4 | 90 | 41.80% |
| WBA240524P00016000 | 2024-05-01 10:44AM EDT | 16.00 | 0.21 | 0.19 | 0.21 | +0.08 | +61.54% | 9 | 138 | 40.33% |
| WBA240524P00016500 | 2024-05-01 9:52AM EDT | 16.50 | 0.36 | 0.31 | 0.35 | +0.12 | +50.00% | 4 | 396 | 40.43% |
| WBA240524P00017000 | 2024-05-01 10:31AM EDT | 17.00 | 0.53 | 0.50 | 0.53 | +0.14 | +35.90% | 29 | 545 | 39.65% |
| WBA240524P00017500 | 2024-05-01 11:19AM EDT | 17.50 | 0.76 | 0.77 | 0.82 | +0.21 | +38.18% | 5 | 289 | 42.09% |
| WBA240524P00018000 | 2024-04-30 10:51AM EDT | 18.00 | 1.12 | 1.09 | 1.13 | +0.27 | +31.76% | 3 | 406 | 42.68% |
| WBA240524P00018500 | 2024-04-30 3:46PM EDT | 18.50 | 1.22 | 1.45 | 1.50 | 0.00 | - | 5 | 224 | 44.14% |
| WBA240524P00019000 | 2024-05-01 11:23AM EDT | 19.00 | 1.87 | 1.87 | 1.92 | +0.28 | +17.61% | 15 | 272 | 46.78% |
| WBA240524P00019500 | 2024-05-01 10:36AM EDT | 19.50 | 2.40 | 2.31 | 2.39 | +0.21 | +9.59% | 8 | 59 | 51.56% |
| WBA240524P00020000 | 2024-05-01 11:09AM EDT | 20.00 | 2.83 | 2.78 | 2.86 | +0.33 | +13.20% | 11 | 109 | 52.15% |
| WBA240524P00020500 | 2024-04-19 11:04AM EDT | 20.50 | 2.81 | 3.25 | 3.35 | 0.00 | - | 8 | 52 | 55.86% |
| WBA240524P00021000 | 2024-04-23 12:57PM EDT | 21.00 | 2.98 | 3.75 | 3.85 | 0.00 | - | 1 | 28 | 61.33% |
| WBA240524P00021500 | 2024-04-11 10:13AM EDT | 21.50 | 3.73 | 4.10 | 4.35 | 0.00 | - | - | 4 | 57.03% |
| WBA240524P00022000 | 2024-04-10 2:38PM EDT | 22.00 | 4.15 | 4.65 | 4.85 | 0.00 | - | 5 | 20 | 65.23% |
| WBA240524P00022500 | 2024-04-25 9:43AM EDT | 22.50 | 4.71 | 5.25 | 5.35 | 0.00 | - | 10 | 19 | 76.17% |
| WBA240524P00023000 | 2024-04-10 1:51PM EDT | 23.00 | 5.05 | 5.70 | 5.85 | 0.00 | - | - | 1 | 77.34% |
| WBA240524P00024000 | 2024-04-05 3:32PM EDT | 24.00 | 5.05 | 6.70 | 6.85 | 0.00 | - | 1 | 1 | 85.94% |
© 2024 Yahoo. All rights reserved.