Walgreens Boots Alliance, Inc. (WBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240510C00002500 | 2024-05-07 3:25PM EDT | 2.50 | 14.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WBA240510C00005000 | 2024-05-07 3:30PM EDT | 5.00 | 12.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WBA240510C00007500 | 2024-05-07 3:30PM EDT | 7.50 | 9.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WBA240510C00010000 | 2024-05-07 3:25PM EDT | 10.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WBA240510C00011000 | 2024-05-06 2:43PM EDT | 11.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WBA240510C00012000 | 2024-05-06 2:15PM EDT | 12.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WBA240510C00012500 | 2024-05-06 2:43PM EDT | 12.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WBA240510C00013000 | 2024-05-07 12:27PM EDT | 13.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WBA240510C00014000 | 2024-05-08 1:29PM EDT | 14.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WBA240510C00014500 | 2024-05-08 1:31PM EDT | 14.50 | 2.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WBA240510C00015000 | 2024-05-09 9:49AM EDT | 15.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| WBA240510C00015500 | 2024-05-06 12:31PM EDT | 15.50 | 1.92 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| WBA240510C00016000 | 2024-05-08 3:40PM EDT | 16.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WBA240510C00016500 | 2024-05-09 2:24PM EDT | 16.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| WBA240510C00017000 | 2024-05-09 3:59PM EDT | 17.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 914 | 0 | 0.00% |
| WBA240510C00017500 | 2024-05-09 3:38PM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 565 | 0 | 12.50% |
| WBA240510C00018000 | 2024-05-09 3:52PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 448 | 0 | 25.00% |
| WBA240510C00018500 | 2024-05-09 1:29PM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| WBA240510C00019000 | 2024-05-09 3:51PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| WBA240510C00019500 | 2024-05-03 1:32PM EDT | 19.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| WBA240510C00020000 | 2024-05-09 1:11PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| WBA240510C00020500 | 2024-05-02 10:38AM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WBA240510C00021000 | 2024-05-06 3:25PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| WBA240510C00022000 | 2024-05-06 12:26PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| WBA240510C00023000 | 2024-05-02 10:42AM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| WBA240510C00024000 | 2024-04-22 3:04PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WBA240510C00025000 | 2024-04-05 10:42AM EDT | 25.00 | 0.01 | 0.00 | 0.62 | 0.00 | - | 1 | 194 | 567.19% |
| WBA240510C00026000 | 2024-04-01 1:20PM EDT | 26.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 2 | 5 | 485.94% |
| WBA240510C00027000 | 2024-04-03 9:30AM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240510P00015000 | 2024-05-08 1:09PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WBA240510P00015500 | 2024-05-06 10:56AM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WBA240510P00016000 | 2024-05-06 2:43PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| WBA240510P00016500 | 2024-05-09 3:51PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 25.00% |
| WBA240510P00017000 | 2024-05-09 3:58PM EDT | 17.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 12.50% |
| WBA240510P00017500 | 2024-05-09 3:59PM EDT | 17.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 373 | 0 | 0.00% |
| WBA240510P00018000 | 2024-05-09 3:55PM EDT | 18.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 0.00% |
| WBA240510P00018500 | 2024-05-09 3:34PM EDT | 18.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WBA240510P00019000 | 2024-05-09 2:48PM EDT | 19.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| WBA240510P00019500 | 2024-05-09 10:58AM EDT | 19.50 | 2.27 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| WBA240510P00020000 | 2024-05-09 11:00AM EDT | 20.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WBA240510P00020500 | 2024-04-30 12:47PM EDT | 20.50 | 2.73 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| WBA240510P00021000 | 2024-05-08 3:13PM EDT | 21.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| WBA240510P00022000 | 2024-05-08 2:57PM EDT | 22.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| WBA240510P00023000 | 2024-04-02 9:50AM EDT | 23.00 | 3.56 | 5.55 | 5.65 | 0.00 | - | - | 0 | 0.00% |
| WBA240510P00024000 | 2024-04-03 10:35AM EDT | 24.00 | 5.00 | 6.10 | 6.20 | 0.00 | - | 20 | 0 | 0.00% |
| WBA240510P00025000 | 2024-04-15 9:45AM EDT | 25.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WBA240510P00030000 | 2024-05-01 11:49AM EDT | 30.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.