Walgreens Boots Alliance, Inc. (WBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240920C00010000 | 2024-04-18 10:11AM EDT | 10.00 | 7.70 | 7.65 | 9.25 | 0.00 | - | - | 3 | 93.95% |
| WBA240920C00012500 | 2024-05-02 2:15PM EDT | 12.50 | 5.18 | 5.35 | 5.50 | 0.00 | - | 5 | 11 | 44.34% |
| WBA240920C00015000 | 2024-05-03 1:05PM EDT | 15.00 | 3.40 | 3.30 | 3.40 | +0.20 | +6.25% | 1 | 233 | 40.23% |
| WBA240920C00017500 | 2024-05-03 2:02PM EDT | 17.50 | 1.80 | 1.77 | 1.81 | +0.12 | +7.14% | 12 | 1,641 | 37.92% |
| WBA240920C00020000 | 2024-05-03 3:46PM EDT | 20.00 | 0.84 | 0.81 | 0.84 | +0.09 | +12.00% | 434 | 7,607 | 36.87% |
| WBA240920C00022500 | 2024-05-03 3:56PM EDT | 22.50 | 0.36 | 0.34 | 0.36 | +0.03 | +9.09% | 109 | 6,810 | 36.77% |
| WBA240920C00025000 | 2024-05-03 3:15PM EDT | 25.00 | 0.14 | 0.13 | 0.16 | +0.01 | +7.69% | 26 | 1,440 | 37.70% |
| WBA240920C00027500 | 2024-05-03 1:49PM EDT | 27.50 | 0.08 | 0.03 | 0.20 | +0.01 | +14.29% | 18 | 677 | 47.56% |
| WBA240920C00030000 | 2024-05-02 3:40PM EDT | 30.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 6 | 708 | 41.99% |
| WBA240920C00032500 | 2024-04-22 1:33PM EDT | 32.50 | 0.02 | 0.01 | 0.10 | 0.00 | - | 8 | 140 | 52.73% |
| WBA240920C00035000 | 2024-04-19 10:31AM EDT | 35.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 105 | 202 | 55.08% |
| WBA240920C00037500 | 2024-04-19 10:27AM EDT | 37.50 | 0.02 | 0.00 | 1.27 | 0.00 | - | 100 | 122 | 91.70% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240920P00010000 | 2024-05-02 11:47AM EDT | 10.00 | 0.25 | 0.02 | 0.20 | 0.00 | - | 1 | 17 | 58.20% |
| WBA240920P00012500 | 2024-05-01 3:19PM EDT | 12.50 | 0.21 | 0.19 | 0.25 | -0.03 | -12.50% | 20 | 889 | 47.95% |
| WBA240920P00015000 | 2024-05-03 12:09PM EDT | 15.00 | 0.65 | 0.64 | 0.66 | -0.08 | -10.96% | 10 | 3,538 | 42.43% |
| WBA240920P00017500 | 2024-05-03 3:03PM EDT | 17.50 | 1.58 | 1.56 | 1.59 | -0.15 | -8.67% | 59 | 12,163 | 40.02% |
| WBA240920P00020000 | 2024-05-03 9:33AM EDT | 20.00 | 3.10 | 3.05 | 3.15 | -0.23 | -6.91% | 6 | 7,622 | 39.84% |
| WBA240920P00022500 | 2024-05-03 2:03PM EDT | 22.50 | 5.10 | 5.05 | 5.65 | -0.15 | -2.86% | 11 | 2,202 | 54.25% |
| WBA240920P00025000 | 2024-04-23 9:57AM EDT | 25.00 | 7.05 | 5.30 | 8.50 | 0.00 | - | 25 | 656 | 75.00% |
| WBA240920P00027500 | 2024-04-26 9:35AM EDT | 27.50 | 10.07 | 9.80 | 9.95 | 0.00 | - | 98 | 924 | 50.68% |
| WBA240920P00030000 | 2024-04-26 9:35AM EDT | 30.00 | 12.57 | 12.30 | 12.45 | 0.00 | - | 98 | 655 | 53.42% |
| WBA240920P00032500 | 2024-02-12 3:33PM EDT | 32.50 | 10.20 | 11.40 | 11.85 | 0.00 | - | 25 | 26 | 0.00% |
© 2024 Yahoo. All rights reserved.