Walgreens Boots Alliance, Inc. (WBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA260116C00002500 | 2024-04-29 11:41AM EDT | 2.50 | 15.00 | 13.00 | 18.00 | 0.00 | - | 3 | 3 | 96.68% |
| WBA260116C00005000 | 2024-04-15 11:09AM EDT | 5.00 | 12.75 | 11.45 | 14.50 | 0.00 | - | 1 | 1 | 60.74% |
| WBA260116C00007500 | 2024-04-26 9:30AM EDT | 7.50 | 10.08 | 9.40 | 10.80 | 0.00 | - | 2 | 12 | 56.64% |
| WBA260116C00010000 | 2024-05-02 3:55PM EDT | 10.00 | 8.10 | 8.10 | 9.85 | 0.00 | - | 5 | 821 | 56.23% |
| WBA260116C00012500 | 2024-05-03 1:56PM EDT | 12.50 | 6.53 | 6.45 | 6.70 | +0.09 | +1.40% | 21 | 1,326 | 44.14% |
| WBA260116C00015000 | 2024-05-03 12:35PM EDT | 15.00 | 5.10 | 5.00 | 5.20 | +0.13 | +2.62% | 306 | 1,506 | 42.99% |
| WBA260116C00017500 | 2024-05-03 1:09PM EDT | 17.50 | 3.96 | 3.80 | 4.00 | +0.36 | +10.00% | 2 | 1,606 | 42.25% |
| WBA260116C00020000 | 2024-05-03 3:08PM EDT | 20.00 | 2.96 | 2.95 | 3.05 | +0.11 | +3.86% | 60 | 7,162 | 41.63% |
| WBA260116C00022500 | 2024-05-03 3:45PM EDT | 22.50 | 2.27 | 2.17 | 2.28 | +0.17 | +8.10% | 5 | 3,606 | 40.75% |
| WBA260116C00025000 | 2024-05-03 3:38PM EDT | 25.00 | 1.71 | 1.59 | 1.71 | +0.15 | +9.62% | 35 | 2,900 | 40.26% |
| WBA260116C00027500 | 2024-05-03 3:43PM EDT | 27.50 | 1.24 | 1.16 | 1.29 | +0.11 | +9.73% | 16 | 1,390 | 39.97% |
| WBA260116C00030000 | 2024-05-03 2:12PM EDT | 30.00 | 0.91 | 0.88 | 0.93 | -0.01 | -1.09% | 21 | 2,197 | 39.11% |
| WBA260116C00032500 | 2024-05-03 11:06AM EDT | 32.50 | 0.67 | 0.64 | 0.74 | +0.07 | +11.67% | 3 | 1,285 | 39.60% |
| WBA260116C00035000 | 2024-05-03 10:20AM EDT | 35.00 | 0.55 | 0.50 | 0.58 | +0.08 | +17.02% | 1 | 2,184 | 39.80% |
| WBA260116C00037500 | 2024-05-02 2:45PM EDT | 37.50 | 0.33 | 0.35 | 0.44 | 0.00 | - | 1 | 386 | 39.60% |
| WBA260116C00040000 | 2024-05-03 11:57AM EDT | 40.00 | 0.36 | 0.27 | 0.34 | +0.09 | +33.33% | 15 | 2,298 | 39.55% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA260116P00007500 | 2024-05-01 1:42PM EDT | 7.50 | 0.39 | 0.29 | 0.40 | 0.00 | - | 5 | 73 | 51.22% |
| WBA260116P00010000 | 2024-04-30 2:01PM EDT | 10.00 | 0.71 | 0.68 | 0.81 | 0.00 | - | 10 | 1,414 | 48.54% |
| WBA260116P00012500 | 2024-05-03 1:07PM EDT | 12.50 | 1.47 | 1.29 | 1.43 | +0.06 | +4.26% | 13 | 3,122 | 44.80% |
| WBA260116P00015000 | 2024-05-02 1:51PM EDT | 15.00 | 2.29 | 2.16 | 2.32 | 0.00 | - | 2 | 7,726 | 42.11% |
| WBA260116P00017500 | 2024-05-03 9:38AM EDT | 17.50 | 3.35 | 3.35 | 3.50 | 0.00 | - | 10 | 10,266 | 40.14% |
| WBA260116P00020000 | 2024-05-03 11:19AM EDT | 20.00 | 4.75 | 4.55 | 5.00 | -0.15 | -3.06% | 6 | 4,176 | 39.08% |
| WBA260116P00022500 | 2024-05-03 9:38AM EDT | 22.50 | 6.37 | 6.30 | 6.55 | -0.35 | -5.21% | 20 | 5,525 | 36.18% |
| WBA260116P00025000 | 2024-05-01 11:50AM EDT | 25.00 | 8.65 | 8.15 | 8.85 | 0.00 | - | 502 | 1,918 | 39.72% |
| WBA260116P00027500 | 2024-05-01 9:43AM EDT | 27.50 | 10.51 | 10.15 | 10.85 | 0.00 | - | 1 | 1,210 | 38.38% |
| WBA260116P00030000 | 2024-05-02 11:17AM EDT | 30.00 | 12.78 | 10.55 | 13.15 | 0.00 | - | 2 | 426 | 39.62% |
| WBA260116P00032500 | 2024-05-02 11:18AM EDT | 32.50 | 15.16 | 14.75 | 15.10 | 0.00 | - | 3 | 217 | 33.74% |
| WBA260116P00035000 | 2024-03-25 12:14PM EDT | 35.00 | 14.50 | 17.05 | 17.50 | 0.00 | - | 2 | 93 | 34.28% |
| WBA260116P00037500 | 2024-03-06 11:03AM EDT | 37.50 | 16.55 | 18.15 | 18.75 | 0.00 | - | 1 | 17 | 0.00% |
| WBA260116P00040000 | 2024-03-01 4:26PM EDT | 40.00 | 18.39 | 18.10 | 18.55 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.