Walgreens Boots Alliance, Inc. (WBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:27AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240510C00014000 | 2024-05-07 9:49AM EDT | 14.00 | 3.40 | 3.50 | 3.55 | -0.05 | -1.45% | 1 | 5 | 142.19% |
| WBA240510C00015000 | 2024-05-06 10:22AM EDT | 15.00 | 2.51 | 2.52 | 2.61 | 0.00 | - | 4 | 24 | 119.53% |
| WBA240510C00015500 | 2024-05-06 12:31PM EDT | 15.50 | 1.92 | 2.01 | 2.17 | 0.00 | - | 100 | 38 | 106.64% |
| WBA240510C00016000 | 2024-05-07 10:08AM EDT | 16.00 | 1.53 | 1.45 | 1.65 | +0.13 | +9.29% | 5 | 20 | 76.56% |
| WBA240510C00016500 | 2024-05-07 9:36AM EDT | 16.50 | 0.90 | 1.03 | 1.21 | +0.08 | +9.76% | 1 | 40 | 71.48% |
| WBA240510C00017000 | 2024-05-07 10:07AM EDT | 17.00 | 0.63 | 0.61 | 0.63 | +0.22 | +53.66% | 241 | 951 | 49.61% |
| WBA240510C00017500 | 2024-05-07 10:10AM EDT | 17.50 | 0.26 | 0.25 | 0.27 | +0.10 | +62.50% | 826 | 2,564 | 40.04% |
| WBA240510C00018000 | 2024-05-07 10:12AM EDT | 18.00 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 169 | 7,015 | 34.38% |
| WBA240510C00018500 | 2024-05-07 10:00AM EDT | 18.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 198 | 2,480 | 36.72% |
| WBA240510C00019000 | 2024-05-07 9:41AM EDT | 19.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 11 | 3,216 | 49.22% |
| WBA240510C00019500 | 2024-05-03 1:32PM EDT | 19.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 35 | 144 | 50.00% |
| WBA240510C00020000 | 2024-05-07 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4,730 | 59.38% |
| WBA240510C00020500 | 2024-05-02 10:38AM EDT | 20.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 27 | 153.13% |
| WBA240510C00021000 | 2024-05-06 3:25PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 445 | 75.00% |
| WBA240510C00022000 | 2024-05-06 12:26PM EDT | 22.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 607 | 130.47% |
| WBA240510C00023000 | 2024-05-02 10:42AM EDT | 23.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 194 | 115.63% |
| WBA240510C00024000 | 2024-04-22 3:04PM EDT | 24.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 1 | 1,066 | 226.56% |
| WBA240510C00025000 | 2024-04-05 10:42AM EDT | 25.00 | 0.01 | 0.00 | 0.62 | 0.00 | - | 1 | 194 | 276.56% |
| WBA240510C00026000 | 2024-04-01 1:20PM EDT | 26.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 2 | 5 | 236.72% |
| 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 | 2024-05-03 10:45AM EDT | 15.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 3 | 176 | 107.81% |
| WBA240510P00015500 | 2024-05-06 10:56AM EDT | 15.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 63 | 132.81% |
| WBA240510P00016000 | 2024-05-06 2:43PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 559 | 45.31% |
| WBA240510P00016500 | 2024-05-07 9:45AM EDT | 16.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 4 | 931 | 36.72% |
| WBA240510P00017000 | 2024-05-07 10:11AM EDT | 17.00 | 0.05 | 0.05 | 0.06 | -0.09 | -60.00% | 136 | 2,523 | 30.08% |
| WBA240510P00017500 | 2024-05-07 10:03AM EDT | 17.50 | 0.21 | 0.19 | 0.21 | -0.16 | -43.24% | 43 | 2,419 | 25.59% |
| WBA240510P00018000 | 2024-05-07 10:07AM EDT | 18.00 | 0.52 | 0.48 | 0.52 | -0.24 | -31.58% | 23 | 1,525 | 0.00% |
| WBA240510P00018500 | 2024-05-06 3:03PM EDT | 18.50 | 1.15 | 0.61 | 1.05 | 0.00 | - | 10 | 72 | 28.13% |
| WBA240510P00019000 | 2024-05-07 9:46AM EDT | 19.00 | 1.58 | 1.33 | 1.48 | -0.13 | -7.60% | 2 | 1,418 | 0.00% |
| WBA240510P00019500 | 2024-05-06 3:03PM EDT | 19.50 | 2.19 | 1.95 | 2.39 | 0.00 | - | 6 | 30 | 95.70% |
| WBA240510P00020000 | 2024-05-06 12:36PM EDT | 20.00 | 2.58 | 1.60 | 2.49 | 0.00 | - | 15 | 3 | 0.00% |
| WBA240510P00020500 | 2024-04-30 12:47PM EDT | 20.50 | 2.73 | 2.80 | 3.00 | 0.00 | - | 45 | 0 | 0.00% |
| WBA240510P00021000 | 2024-04-24 10:28AM EDT | 21.00 | 3.20 | 2.54 | 3.50 | 0.00 | - | 5 | 9 | 0.00% |
| WBA240510P00022000 | 2024-04-19 10:38AM EDT | 22.00 | 4.28 | 4.40 | 4.50 | 0.00 | - | 10 | 19 | 0.00% |
| WBA240510P00023000 | 2024-04-02 9:50AM EDT | 23.00 | 3.56 | 5.55 | 5.65 | 0.00 | - | - | 0 | 153.13% |
| 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 | 6.70 | 7.55 | 0.00 | - | 2 | 0 | 134.38% |
| WBA240510P00030000 | 2024-05-01 11:49AM EDT | 30.00 | 12.65 | 11.90 | 12.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.