Walgreens Boots Alliance, Inc. (WBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240712C00009500 | 2024-07-05 12:23PM EDT | 9.50 | 1.70 | 1.34 | 2.00 | 0.00 | - | 4 | 7 | 159.38% |
| WBA240712C00010000 | 2024-07-05 3:35PM EDT | 10.00 | 1.30 | 1.28 | 1.42 | +0.03 | +2.36% | 2,732 | 51 | 87.89% |
| WBA240712C00010500 | 2024-07-05 3:33PM EDT | 10.50 | 0.83 | 0.81 | 0.87 | +0.08 | +10.67% | 164 | 60 | 59.38% |
| WBA240712C00011000 | 2024-07-05 3:57PM EDT | 11.00 | 0.41 | 0.41 | 0.44 | +0.07 | +20.59% | 3,805 | 886 | 51.17% |
| WBA240712C00011500 | 2024-07-05 3:59PM EDT | 11.50 | 0.16 | 0.15 | 0.17 | +0.02 | +14.29% | 5,166 | 2,012 | 46.88% |
| WBA240712C00012000 | 2024-07-05 3:59PM EDT | 12.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 2,399 | 5,418 | 46.09% |
| WBA240712C00012500 | 2024-07-05 3:58PM EDT | 12.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 523 | 12,880 | 51.56% |
| WBA240712C00013000 | 2024-07-05 3:47PM EDT | 13.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 154 | 2,778 | 62.50% |
| WBA240712C00013500 | 2024-07-05 3:19PM EDT | 13.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 93 | 625 | 71.88% |
| WBA240712C00014000 | 2024-07-03 11:31AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 420 | 75.00% |
| WBA240712C00014500 | 2024-07-05 3:40PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 300 | 87.50% |
| WBA240712C00015000 | 2024-07-03 11:21AM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 131 | 572 | 103.13% |
| WBA240712C00015500 | 2024-07-03 10:43AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 475 | 1,126 | 106.25% |
| WBA240712C00016000 | 2024-07-05 3:40PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,875 | 112.50% |
| WBA240712C00016500 | 2024-07-05 10:15AM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 264 | 118.75% |
| WBA240712C00017000 | 2024-07-03 11:20AM EDT | 17.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 771 | 140.63% |
| WBA240712C00017500 | 2024-07-05 2:20PM EDT | 17.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 224 | 150.00% |
| WBA240712C00018000 | 2024-07-03 10:39AM EDT | 18.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 33 | 484 | 156.25% |
| WBA240712C00018500 | 2024-07-05 10:46AM EDT | 18.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 668 | 165.63% |
| WBA240712C00019000 | 2024-07-01 10:50AM EDT | 19.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 906 | 175.00% |
| WBA240712C00019500 | 2024-06-28 9:32AM EDT | 19.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,003 | 181.25% |
| WBA240712C00020000 | 2024-07-02 10:42AM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,205 | 187.50% |
| WBA240712C00020500 | 2024-06-27 10:21AM EDT | 20.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 102 | 193.75% |
| WBA240712C00021000 | 2024-07-01 10:30AM EDT | 21.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 126 | 200.00% |
| WBA240712C00021500 | 2024-06-26 2:36PM EDT | 21.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 20 | 206.25% |
| WBA240712C00022000 | 2024-07-02 12:45PM EDT | 22.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 67 | 212.50% |
| WBA240712C00023000 | 2024-06-24 10:49AM EDT | 23.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 225.00% |
| WBA240712C00024000 | 2024-06-26 11:25AM EDT | 24.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 53 | 237.50% |
| WBA240712C00025000 | 2024-06-10 12:16PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 7 | 225.00% |
| WBA240712C00030000 | 2024-06-27 11:10AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 16 | 275.00% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240712P00008000 | 2024-06-27 1:28PM EDT | 8.00 | 0.01 | 0.00 | 0.20 | -0.01 | -50.00% | 5 | 326 | 198.44% |
| WBA240712P00009000 | 2024-07-05 3:43PM EDT | 9.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 161 | 116 | 93.75% |
| WBA240712P00010000 | 2024-07-05 3:59PM EDT | 10.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 1,304 | 2,462 | 67.19% |
| WBA240712P00010500 | 2024-07-05 3:47PM EDT | 10.50 | 0.05 | 0.04 | 0.07 | -0.02 | -28.57% | 2,037 | 1,657 | 51.95% |
| WBA240712P00011000 | 2024-07-05 3:59PM EDT | 11.00 | 0.14 | 0.13 | 0.15 | -0.06 | -30.00% | 8,340 | 6,126 | 45.70% |
| WBA240712P00011500 | 2024-07-05 3:56PM EDT | 11.50 | 0.38 | 0.36 | 0.39 | -0.12 | -24.00% | 548 | 1,899 | 43.36% |
| WBA240712P00012000 | 2024-07-05 3:58PM EDT | 12.00 | 0.77 | 0.75 | 0.81 | -0.09 | -10.47% | 132 | 999 | 51.95% |
| WBA240712P00012500 | 2024-07-05 3:44PM EDT | 12.50 | 1.26 | 1.16 | 1.46 | -0.05 | -3.82% | 25 | 446 | 71.88% |
| WBA240712P00013000 | 2024-07-05 2:50PM EDT | 13.00 | 1.87 | 1.30 | 2.11 | +0.12 | +6.86% | 13 | 1,005 | 163.28% |
| WBA240712P00013500 | 2024-07-05 10:21AM EDT | 13.50 | 2.54 | 2.19 | 2.73 | +0.19 | +8.09% | 8 | 933 | 150.00% |
| WBA240712P00014000 | 2024-07-05 3:57PM EDT | 14.00 | 2.75 | 1.65 | 2.89 | -0.06 | -2.14% | 12 | 857 | 148.44% |
| WBA240712P00014500 | 2024-07-05 11:04AM EDT | 14.50 | 3.58 | 2.03 | 4.30 | +0.28 | +8.48% | 11 | 96 | 358.59% |
| WBA240712P00015000 | 2024-07-03 11:08AM EDT | 15.00 | 3.80 | 2.94 | 5.00 | 0.00 | - | 3 | 29 | 203.13% |
| WBA240712P00015500 | 2024-07-05 2:18PM EDT | 15.50 | 4.40 | 3.25 | 5.15 | +0.10 | +2.33% | 2 | 24 | 367.97% |
| WBA240712P00016000 | 2024-07-03 11:29AM EDT | 16.00 | 4.74 | 4.00 | 6.65 | 0.00 | - | 2 | 1 | 318.75% |
| WBA240712P00016500 | 2024-06-28 10:23AM EDT | 16.50 | 3.85 | 5.15 | 6.25 | 0.00 | - | 8 | 0 | 305.47% |
| WBA240712P00017000 | 2024-07-02 11:09AM EDT | 17.00 | 5.45 | 4.65 | 6.60 | 0.00 | - | 7 | 0 | 405.86% |
| WBA240712P00017500 | 2024-06-27 12:58PM EDT | 17.50 | 5.75 | 6.15 | 6.30 | 0.00 | - | 10 | 3 | 198.44% |
| WBA240712P00018000 | 2024-06-17 3:19PM EDT | 18.00 | 3.07 | 5.80 | 7.80 | 0.00 | - | 2 | 6 | 207.81% |
| WBA240712P00019000 | 2024-07-01 3:02PM EDT | 19.00 | 7.30 | 7.40 | 8.50 | 0.00 | - | 12 | 0 | 296.09% |
| WBA240712P00020000 | 2024-06-10 3:08PM EDT | 20.00 | 3.87 | 7.75 | 8.90 | 0.00 | - | - | 0 | 296.09% |
| WBA240712P00020500 | 2024-06-07 12:06PM EDT | 20.50 | 4.62 | 8.20 | 11.00 | 0.00 | - | 3 | 0 | 373.44% |
| WBA240712P00021000 | 2024-05-31 12:15PM EDT | 21.00 | 4.92 | 7.85 | 10.95 | 0.00 | - | 11 | 0 | 575.78% |
| WBA240712P00022000 | 2024-05-31 12:07PM EDT | 22.00 | 5.87 | 8.90 | 11.95 | 0.00 | - | 2 | 0 | 596.88% |
| WBA240712P00023000 | 2024-06-04 2:53PM EDT | 23.00 | 6.90 | 11.80 | 12.10 | 0.00 | - | 5 | 0 | 367.19% |
© 2024 Yahoo. All rights reserved.