Walgreens Boots Alliance, Inc. (WBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240503C00007500 | 2024-04-30 2:45PM EDT | 7.50 | 10.15 | 9.20 | 10.30 | -0.25 | -2.40% | 30 | 2 | 448.44% |
| WBA240503C00009000 | 2024-04-24 11:12AM EDT | 9.00 | 8.75 | 8.60 | 9.70 | 0.00 | - | - | 1 | 551.56% |
| WBA240503C00010000 | 2024-04-24 10:25AM EDT | 10.00 | 7.72 | 7.50 | 7.80 | 0.00 | - | - | 1 | 312.50% |
| WBA240503C00012000 | 2024-04-12 9:30AM EDT | 12.00 | 6.20 | 5.55 | 7.70 | 0.00 | - | 3 | 3 | 478.52% |
| WBA240503C00015000 | 2024-04-29 10:45AM EDT | 15.00 | 2.60 | 2.57 | 2.84 | -0.25 | -8.77% | 1 | 11 | 127.73% |
| WBA240503C00015500 | 2024-04-30 11:05AM EDT | 15.50 | 2.25 | 1.87 | 2.54 | +0.18 | +8.70% | 7 | 47 | 155.47% |
| WBA240503C00016000 | 2024-04-24 1:54PM EDT | 16.00 | 1.77 | 1.65 | 1.86 | 0.00 | - | 20 | 104 | 60.94% |
| WBA240503C00016500 | 2024-04-29 10:55AM EDT | 16.50 | 1.30 | 1.20 | 2.61 | 0.00 | - | 4 | 10 | 166.80% |
| WBA240503C00017000 | 2024-04-30 1:22PM EDT | 17.00 | 0.85 | 0.72 | 0.82 | -0.12 | -12.37% | 15 | 145 | 46.48% |
| WBA240503C00017500 | 2024-04-30 3:51PM EDT | 17.50 | 0.42 | 0.38 | 0.41 | -0.20 | -32.26% | 691 | 621 | 38.09% |
| WBA240503C00018000 | 2024-04-30 3:57PM EDT | 18.00 | 0.15 | 0.13 | 0.15 | -0.15 | -50.00% | 1,469 | 6,241 | 35.16% |
| WBA240503C00018500 | 2024-04-30 3:59PM EDT | 18.50 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 799 | 6,392 | 35.16% |
| WBA240503C00019000 | 2024-04-30 3:49PM EDT | 19.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 234 | 2,713 | 42.19% |
| WBA240503C00019500 | 2024-04-30 10:04AM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,377 | 46.88% |
| WBA240503C00020000 | 2024-04-30 1:06PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 679 | 53.13% |
| WBA240503C00020500 | 2024-04-26 1:46PM EDT | 20.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 40 | 63 | 62.50% |
| WBA240503C00021000 | 2024-04-30 10:04AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,187 | 68.75% |
| WBA240503C00022000 | 2024-04-29 10:37AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 389 | 87.50% |
| WBA240503C00023000 | 2024-04-25 3:52PM EDT | 23.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 315 | 109.38% |
| WBA240503C00024000 | 2024-04-30 9:30AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 8 | 257 | 115.63% |
| WBA240503C00025000 | 2024-04-11 3:17PM EDT | 25.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | 1 | 25 | 255.86% |
| WBA240503C00026000 | 2024-04-01 3:42PM EDT | 26.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | 16 | 94 | 275.78% |
| WBA240503C00027000 | 2024-04-01 10:37AM EDT | 27.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 9 | 156.25% |
| WBA240503C00028000 | 2024-03-25 12:26PM EDT | 28.00 | 0.06 | 0.00 | 0.70 | 0.00 | - | 7 | 7 | 335.16% |
| WBA240503C00030000 | 2024-03-27 12:52PM EDT | 30.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 19 | 19 | 293.75% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240503P00011000 | 2024-04-18 9:55AM EDT | 11.00 | 0.09 | 0.00 | 0.53 | 0.00 | - | - | 4 | 364.06% |
| WBA240503P00011500 | 2024-04-26 3:43PM EDT | 11.50 | 0.01 | 0.00 | 0.52 | 0.00 | - | 1 | 1 | 335.16% |
| WBA240503P00013500 | 2024-04-26 3:43PM EDT | 13.50 | 0.02 | 0.00 | 0.53 | 0.00 | - | 1 | 1 | 237.50% |
| WBA240503P00014000 | 2024-04-26 2:07PM EDT | 14.00 | 0.01 | 0.00 | 0.56 | 0.00 | - | 1 | 1 | 218.36% |
| WBA240503P00015000 | 2024-04-29 1:17PM EDT | 15.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 75 | 82.81% |
| WBA240503P00015500 | 2024-04-29 3:54PM EDT | 15.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 4 | 135 | 108.59% |
| WBA240503P00016000 | 2024-04-26 3:58PM EDT | 16.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 51 | 625 | 58.59% |
| WBA240503P00016500 | 2024-04-30 10:02AM EDT | 16.50 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 125 | 99 | 48.44% |
| WBA240503P00017000 | 2024-04-30 3:42PM EDT | 17.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 390 | 1,574 | 35.16% |
| WBA240503P00017500 | 2024-04-30 3:51PM EDT | 17.50 | 0.14 | 0.14 | 0.15 | +0.04 | +40.00% | 1,005 | 1,989 | 33.79% |
| WBA240503P00018000 | 2024-04-30 3:42PM EDT | 18.00 | 0.37 | 0.38 | 0.42 | +0.12 | +48.00% | 381 | 11,634 | 35.16% |
| WBA240503P00018500 | 2024-04-30 11:58AM EDT | 18.50 | 0.79 | 0.75 | 0.93 | +0.18 | +29.51% | 11 | 474 | 58.59% |
| WBA240503P00019000 | 2024-04-30 2:04PM EDT | 19.00 | 1.16 | 1.20 | 1.49 | +0.11 | +10.48% | 51 | 524 | 58.98% |
| WBA240503P00019500 | 2024-04-30 12:12PM EDT | 19.50 | 1.73 | 1.66 | 2.07 | +0.24 | +16.11% | 5 | 34 | 78.91% |
| WBA240503P00020000 | 2024-04-30 12:26PM EDT | 20.00 | 2.25 | 0.79 | 2.32 | +0.16 | +7.66% | 6 | 21 | 78.91% |
| WBA240503P00020500 | 2024-04-18 9:44AM EDT | 20.50 | 2.90 | 1.22 | 2.99 | 0.00 | - | - | 0 | 136.72% |
| WBA240503P00021000 | 2024-04-29 12:05PM EDT | 21.00 | 3.20 | 1.73 | 4.20 | 0.00 | - | 1 | 2 | 271.88% |
| WBA240503P00021500 | 2024-04-19 10:37AM EDT | 21.50 | 3.75 | 3.00 | 3.80 | 0.00 | - | 4 | 0 | 102.34% |
| WBA240503P00022000 | 2024-04-12 10:42AM EDT | 22.00 | 4.28 | 2.77 | 4.30 | 0.00 | - | 4 | 0 | 112.50% |
| WBA240503P00023000 | 2024-04-25 1:32PM EDT | 23.00 | 5.31 | 3.15 | 6.65 | 0.00 | - | 2 | 0 | 402.73% |
| WBA240503P00024000 | 2024-04-12 1:53PM EDT | 24.00 | 6.15 | 5.25 | 8.25 | 0.00 | - | 1 | 0 | 282.03% |
| WBA240503P00025000 | 2024-04-12 1:53PM EDT | 25.00 | 7.15 | 6.95 | 9.15 | 0.00 | - | 1 | 0 | 361.52% |
| WBA240503P00027000 | 2024-03-22 10:37AM EDT | 27.00 | 6.17 | 7.10 | 9.85 | 0.00 | - | 7 | 0 | 367.97% |
| WBA240503P00031000 | 2024-04-24 11:28AM EDT | 31.00 | 13.35 | 13.15 | 15.45 | 0.00 | - | 1 | 0 | 527.73% |
© 2024 Yahoo. All rights reserved.