Walgreens Boots Alliance, Inc. (WBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240719C00010000 | 2024-04-19 3:57PM EDT | 10.00 | 8.30 | 7.75 | 8.60 | 0.00 | - | 1 | 27 | 105.66% |
| WBA240719C00012500 | 2024-04-11 12:03PM EDT | 12.50 | 5.56 | 5.30 | 6.45 | 0.00 | - | 1 | 14 | 84.67% |
| WBA240719C00015000 | 2024-05-03 12:21PM EDT | 15.00 | 3.14 | 3.05 | 3.15 | +0.24 | +8.28% | 25 | 350 | 42.87% |
| WBA240719C00017500 | 2024-05-03 3:01PM EDT | 17.50 | 1.38 | 1.39 | 1.41 | +0.10 | +7.81% | 318 | 2,356 | 38.67% |
| WBA240719C00020000 | 2024-05-03 3:27PM EDT | 20.00 | 0.50 | 0.48 | 0.51 | +0.07 | +16.28% | 876 | 9,786 | 38.38% |
| WBA240719C00022500 | 2024-05-03 3:20PM EDT | 22.50 | 0.15 | 0.14 | 0.17 | 0.00 | - | 176 | 2,856 | 39.55% |
| WBA240719C00025000 | 2024-05-03 1:25PM EDT | 25.00 | 0.09 | 0.06 | 0.08 | +0.04 | +80.00% | 55 | 6,228 | 43.75% |
| WBA240719C00027500 | 2024-05-03 12:03PM EDT | 27.50 | 0.06 | 0.01 | 0.06 | +0.02 | +50.00% | 8 | 3,500 | 50.39% |
| WBA240719C00030000 | 2024-05-03 3:48PM EDT | 30.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 1 | 2,148 | 52.34% |
| WBA240719C00032500 | 2024-05-03 12:25PM EDT | 32.50 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 1 | 423 | 57.81% |
| WBA240719C00035000 | 2024-04-23 2:24PM EDT | 35.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 1,262 | 63.28% |
| WBA240719C00037500 | 2024-05-01 11:43AM EDT | 37.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 44 | 7,983 | 64.84% |
| WBA240719C00040000 | 2024-05-03 12:26PM EDT | 40.00 | 0.01 | 0.00 | 0.12 | -0.02 | -66.67% | 5 | 1,091 | 82.81% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240719P00010000 | 2024-04-30 3:49PM EDT | 10.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 2 | 167 | 62.11% |
| WBA240719P00012500 | 2024-05-01 3:29PM EDT | 12.50 | 0.10 | 0.03 | 0.32 | 0.00 | - | 14 | 1,435 | 58.59% |
| WBA240719P00015000 | 2024-05-03 3:02PM EDT | 15.00 | 0.34 | 0.33 | 0.36 | -0.08 | -19.05% | 139 | 1,159 | 43.85% |
| WBA240719P00017500 | 2024-05-03 3:46PM EDT | 17.50 | 1.14 | 1.13 | 1.15 | -0.15 | -11.63% | 194 | 14,272 | 40.23% |
| WBA240719P00020000 | 2024-05-03 3:36PM EDT | 20.00 | 2.75 | 2.54 | 2.77 | -0.17 | -5.82% | 53 | 11,021 | 40.92% |
| WBA240719P00022500 | 2024-05-02 11:29AM EDT | 22.50 | 5.29 | 4.90 | 5.00 | 0.00 | - | 5 | 4,327 | 47.27% |
| WBA240719P00025000 | 2024-05-03 2:36PM EDT | 25.00 | 7.35 | 7.35 | 7.45 | -0.42 | -5.41% | 3 | 1,108 | 54.30% |
| WBA240719P00027500 | 2024-04-18 12:51PM EDT | 27.50 | 10.04 | 9.80 | 9.95 | 0.00 | - | 4 | 709 | 62.99% |
| WBA240719P00030000 | 2024-04-23 12:53PM EDT | 30.00 | 11.88 | 11.30 | 12.45 | 0.00 | - | 9 | 219 | 77.73% |
| WBA240719P00032500 | 2024-03-18 9:30AM EDT | 32.50 | 11.75 | 0.00 | 0.00 | 0.00 | - | 417 | 361 | 0.00% |
| WBA240719P00035000 | 2024-01-04 10:39AM EDT | 35.00 | 12.40 | 12.40 | 13.25 | 0.00 | - | 1 | 9 | 0.00% |
| WBA240719P00037500 | 2024-03-28 10:04AM EDT | 37.50 | 16.47 | 19.85 | 20.00 | 0.00 | - | 1 | 0 | 98.24% |
| WBA240719P00040000 | 2024-04-25 10:42AM EDT | 40.00 | 22.40 | 21.35 | 22.40 | 0.00 | - | 1 | 3 | 102.15% |
© 2024 Yahoo. All rights reserved.