Walgreens Boots Alliance, Inc. (WBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor6 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA230406C00022500 | 2023-03-24 11:55AM EDT | 22.50 | 9.84 | 12.00 | 12.20 | 0.00 | - | - | 3 | 160.94% |
| WBA230406C00023000 | 2023-03-28 9:42AM EDT | 23.00 | 10.63 | 11.55 | 11.70 | 0.00 | - | 1 | 1 | 171.88% |
| WBA230406C00027000 | 2023-03-28 9:42AM EDT | 27.00 | 6.67 | 7.50 | 7.70 | 0.00 | - | 1 | 1 | 98.44% |
| WBA230406C00027500 | 2023-03-28 11:53AM EDT | 27.50 | 6.80 | 7.00 | 7.20 | 0.00 | - | 1 | 1 | 92.19% |
| WBA230406C00029500 | 2023-03-28 9:49AM EDT | 29.50 | 4.55 | 5.00 | 5.20 | 0.00 | - | 3 | 1 | 67.19% |
| WBA230406C00031000 | 2023-03-30 11:16AM EDT | 31.00 | 3.80 | 3.55 | 3.70 | 0.00 | - | 1 | 32 | 56.64% |
| WBA230406C00032000 | 2023-03-30 10:17AM EDT | 32.00 | 2.55 | 2.56 | 2.71 | -0.03 | -1.16% | 1 | 32 | 56.45% |
| WBA230406C00032500 | 2023-03-31 3:31PM EDT | 32.50 | 2.01 | 2.11 | 2.24 | -0.21 | -9.46% | 53 | 176 | 51.56% |
| WBA230406C00033000 | 2023-03-31 3:58PM EDT | 33.00 | 1.68 | 1.62 | 1.76 | +0.09 | +5.66% | 174 | 133 | 44.73% |
| WBA230406C00033500 | 2023-03-31 3:56PM EDT | 33.50 | 1.18 | 1.16 | 1.25 | 0.00 | - | 59 | 330 | 34.57% |
| WBA230406C00034000 | 2023-03-31 3:42PM EDT | 34.00 | 0.66 | 0.76 | 0.82 | -0.14 | -17.50% | 184 | 913 | 29.69% |
| WBA230406C00034500 | 2023-03-31 3:57PM EDT | 34.50 | 0.43 | 0.43 | 0.47 | -0.07 | -14.00% | 562 | 328 | 26.56% |
| WBA230406C00035000 | 2023-03-31 3:58PM EDT | 35.00 | 0.21 | 0.21 | 0.23 | -0.10 | -32.26% | 356 | 1,156 | 25.00% |
| WBA230406C00035500 | 2023-03-31 3:59PM EDT | 35.50 | 0.09 | 0.09 | 0.11 | -0.05 | -35.71% | 580 | 545 | 25.59% |
| WBA230406C00036000 | 2023-03-31 3:59PM EDT | 36.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 497 | 563 | 25.00% |
| WBA230406C00036500 | 2023-03-31 2:52PM EDT | 36.50 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 38 | 57 | 29.30% |
| WBA230406C00037000 | 2023-03-31 12:57PM EDT | 37.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 610 | 35.16% |
| WBA230406C00037500 | 2023-03-29 9:31AM EDT | 37.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 40 | 40.63% |
| WBA230406C00038000 | 2023-03-30 12:19PM EDT | 38.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 423 | 617 | 45.70% |
| WBA230406C00039000 | 2023-03-31 11:27AM EDT | 39.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 20 | 134 | 53.91% |
| WBA230406C00040000 | 2023-03-30 3:50PM EDT | 40.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 10 | 23 | 66.41% |
| WBA230406C00041000 | 2023-03-17 1:29PM EDT | 41.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 4 | 69.53% |
| WBA230406C00042000 | 2023-03-22 11:06AM EDT | 42.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | - | 1 | 84.38% |
| WBA230406C00043000 | 2023-03-23 10:09AM EDT | 43.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | - | 3 | 90.63% |
Putsfor6 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA230406P00024000 | 2023-03-17 9:34AM EDT | 24.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 33 | 134.38% |
| WBA230406P00024500 | 2023-03-24 3:18PM EDT | 24.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 1 | 126.56% |
| WBA230406P00025000 | 2023-03-27 11:03AM EDT | 25.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 109 | 120.31% |
| WBA230406P00026500 | 2023-03-27 3:59PM EDT | 26.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 42 | 101.56% |
| WBA230406P00027000 | 2023-03-23 1:46PM EDT | 27.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | - | 6 | 81.25% |
| WBA230406P00027500 | 2023-03-24 2:08PM EDT | 27.50 | 0.10 | 0.00 | 0.03 | 0.00 | - | - | 1 | 89.06% |
| WBA230406P00028000 | 2023-03-30 1:34PM EDT | 28.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 422 | 536 | 82.81% |
| WBA230406P00028500 | 2023-03-27 3:30PM EDT | 28.50 | 0.07 | 0.00 | 0.03 | 0.00 | - | - | 17 | 76.56% |
| WBA230406P00029000 | 2023-03-31 12:30PM EDT | 29.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 683 | 70.31% |
| WBA230406P00029500 | 2023-03-30 10:08AM EDT | 29.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 881 | 56.25% |
| WBA230406P00030000 | 2023-03-31 11:08AM EDT | 30.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 1 | 452 | 50.00% |
| WBA230406P00030500 | 2023-03-30 2:40PM EDT | 30.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 74 | 52.34% |
| WBA230406P00031000 | 2023-03-30 3:55PM EDT | 31.00 | 0.06 | 0.01 | 0.02 | 0.00 | - | 208 | 198 | 48.44% |
| WBA230406P00031500 | 2023-03-30 1:40PM EDT | 31.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 31 | 77 | 46.09% |
| WBA230406P00032000 | 2023-03-31 1:30PM EDT | 32.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 12 | 201 | 39.45% |
| WBA230406P00032500 | 2023-03-31 3:16PM EDT | 32.50 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 29 | 578 | 35.16% |
| WBA230406P00033000 | 2023-03-31 3:45PM EDT | 33.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 49 | 693 | 31.45% |
| WBA230406P00033500 | 2023-03-31 3:59PM EDT | 33.50 | 0.09 | 0.07 | 0.10 | -0.03 | -25.00% | 1,060 | 1,155 | 28.13% |
| WBA230406P00034000 | 2023-03-31 3:52PM EDT | 34.00 | 0.21 | 0.16 | 0.20 | -0.05 | -19.23% | 186 | 731 | 26.76% |
| WBA230406P00034500 | 2023-03-31 3:57PM EDT | 34.50 | 0.34 | 0.32 | 0.36 | -0.06 | -15.00% | 159 | 104 | 24.71% |
| WBA230406P00035000 | 2023-03-31 3:33PM EDT | 35.00 | 0.73 | 0.58 | 0.64 | +0.01 | +1.39% | 71 | 344 | 24.32% |
| WBA230406P00035500 | 2023-03-30 3:18PM EDT | 35.50 | 1.07 | 0.92 | 1.05 | 0.00 | - | 2 | 31 | 27.34% |
| WBA230406P00036000 | 2023-03-31 3:46PM EDT | 36.00 | 1.58 | 1.37 | 1.51 | +0.09 | +6.04% | 32 | 340 | 31.45% |
| WBA230406P00036500 | 2023-03-29 2:13PM EDT | 36.50 | 2.62 | 1.85 | 2.00 | 0.00 | - | 2 | 3 | 37.31% |
| WBA230406P00037000 | 2023-03-20 3:55PM EDT | 37.00 | 3.92 | 2.33 | 2.49 | 0.00 | - | - | 3 | 42.19% |
| WBA230406P00038000 | 2023-03-31 11:24AM EDT | 38.00 | 3.38 | 3.30 | 3.50 | -0.63 | -15.71% | 2 | 11 | 56.06% |
| WBA230406P00039000 | 2023-03-17 11:14AM EDT | 39.00 | 6.33 | 4.30 | 4.50 | 0.00 | - | - | 0 | 67.38% |
| WBA230406P00040000 | 2023-03-06 10:31AM EDT | 40.00 | 4.05 | 5.30 | 5.50 | 0.00 | - | - | 0 | 78.13% |
© 2023 Yahoo. All rights reserved.
