Walgreens Boots Alliance, Inc. (WBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240705C00005000 | 2024-05-29 12:19PM EDT | 5.00 | 9.75 | 6.15 | 8.55 | 0.00 | - | - | 2 | 944.53% |
| WBA240705C00008000 | 2024-06-28 1:22PM EDT | 8.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WBA240705C00009000 | 2024-06-27 3:59PM EDT | 9.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WBA240705C00009500 | 2024-07-01 2:23PM EDT | 9.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WBA240705C00010000 | 2024-07-01 3:55PM EDT | 10.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| WBA240705C00010500 | 2024-07-01 12:16PM EDT | 10.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| WBA240705C00011000 | 2024-07-01 3:49PM EDT | 11.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1,035 | 0 | 0.00% |
| WBA240705C00011500 | 2024-07-01 3:59PM EDT | 11.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2,003 | 0 | 0.00% |
| WBA240705C00012000 | 2024-07-01 3:59PM EDT | 12.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 14,361 | 0 | 12.50% |
| WBA240705C00012500 | 2024-07-01 3:59PM EDT | 12.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7,821 | 0 | 25.00% |
| WBA240705C00013000 | 2024-07-01 3:54PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,140 | 0 | 25.00% |
| WBA240705C00013500 | 2024-07-01 3:31PM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 50.00% |
| WBA240705C00014000 | 2024-07-01 3:55PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 594 | 0 | 50.00% |
| WBA240705C00014500 | 2024-07-01 10:05AM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 50.00% |
| WBA240705C00015000 | 2024-07-01 9:30AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 50.00% |
| WBA240705C00015500 | 2024-07-01 3:49PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| WBA240705C00016000 | 2024-07-01 3:55PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 50.00% |
| WBA240705C00016500 | 2024-07-01 11:57AM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| WBA240705C00017000 | 2024-07-01 2:32PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| WBA240705C00017500 | 2024-06-28 2:25PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 50.00% |
| WBA240705C00018000 | 2024-07-01 12:48PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| WBA240705C00018500 | 2024-07-01 10:47AM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WBA240705C00019000 | 2024-07-01 2:10PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WBA240705C00019500 | 2024-06-26 3:22PM EDT | 19.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| WBA240705C00020000 | 2024-06-28 10:14AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WBA240705C00020500 | 2024-06-11 2:08PM EDT | 20.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| WBA240705C00021000 | 2024-06-20 11:32AM EDT | 21.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| WBA240705C00021500 | 2024-06-27 11:02AM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WBA240705C00022000 | 2024-06-27 12:17PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WBA240705C00023000 | 2024-06-10 1:59PM EDT | 23.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| WBA240705C00024000 | 2024-06-25 9:58AM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| WBA240705C00024500 | 2024-06-25 9:58AM EDT | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| WBA240705C00025000 | 2024-06-25 10:35AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240705P00009000 | 2024-06-28 12:35PM EDT | 9.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WBA240705P00009500 | 2024-07-01 12:35PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| WBA240705P00010000 | 2024-07-01 2:22PM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,220 | 0 | 50.00% |
| WBA240705P00010500 | 2024-07-01 2:33PM EDT | 10.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,248 | 0 | 25.00% |
| WBA240705P00011000 | 2024-07-01 3:59PM EDT | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4,854 | 0 | 12.50% |
| WBA240705P00011500 | 2024-07-01 3:58PM EDT | 11.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6,619 | 0 | 3.13% |
| WBA240705P00012000 | 2024-07-01 3:57PM EDT | 12.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3,201 | 0 | 0.00% |
| WBA240705P00012500 | 2024-07-01 3:21PM EDT | 12.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 392 | 0 | 0.00% |
| WBA240705P00013000 | 2024-07-01 2:17PM EDT | 13.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| WBA240705P00013500 | 2024-07-01 1:08PM EDT | 13.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WBA240705P00014000 | 2024-07-01 3:28PM EDT | 14.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| WBA240705P00014500 | 2024-07-01 12:37PM EDT | 14.50 | 2.97 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| WBA240705P00015000 | 2024-07-01 1:38PM EDT | 15.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| WBA240705P00015500 | 2024-07-01 2:53PM EDT | 15.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| WBA240705P00016000 | 2024-07-01 11:21AM EDT | 16.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| WBA240705P00016500 | 2024-07-01 3:02PM EDT | 16.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| WBA240705P00017000 | 2024-07-01 3:00PM EDT | 17.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| WBA240705P00017500 | 2024-07-01 3:07PM EDT | 17.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 0.00% |
| WBA240705P00018000 | 2024-06-27 3:49PM EDT | 18.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 415 | 0 | 0.00% |
| WBA240705P00018500 | 2024-06-27 11:53AM EDT | 18.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WBA240705P00019000 | 2024-06-27 9:36AM EDT | 19.00 | 6.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WBA240705P00020000 | 2024-06-28 12:19PM EDT | 20.00 | 7.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WBA240705P00020500 | 2024-05-31 12:06PM EDT | 20.50 | 4.79 | 7.35 | 10.45 | 0.00 | - | 2 | 0 | 739.45% |
| WBA240705P00021000 | 2024-06-07 11:50AM EDT | 21.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| WBA240705P00021500 | 2024-05-23 10:59AM EDT | 21.50 | 4.30 | 3.45 | 6.95 | 0.00 | - | - | 0 | 0.00% |
| WBA240705P00022000 | 2024-06-13 10:57AM EDT | 22.00 | 6.72 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| WBA240705P00023000 | 2024-06-03 12:09PM EDT | 23.00 | 6.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.