Walgreens Boots Alliance, Inc. (WBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240517C00010000 | 2024-05-03 10:24AM EDT | 10.00 | 7.45 | 6.25 | 9.30 | -0.50 | -6.29% | 3 | 55 | 288.28% |
| WBA240517C00012500 | 2024-04-16 9:37AM EDT | 12.50 | 5.15 | 4.30 | 5.85 | 0.00 | - | 70 | 86 | 165.43% |
| WBA240517C00013500 | 2024-05-01 11:19AM EDT | 13.50 | 3.84 | 2.21 | 5.35 | 0.00 | - | - | 1 | 70.31% |
| WBA240517C00015000 | 2024-05-02 3:44PM EDT | 15.00 | 2.62 | 0.82 | 2.70 | 0.00 | - | 15 | 47 | 108.40% |
| WBA240517C00015500 | 2024-04-30 2:19PM EDT | 15.50 | 2.41 | 1.74 | 2.26 | 0.00 | - | 1 | 1 | 71.29% |
| WBA240517C00016000 | 2024-05-06 3:57PM EDT | 16.00 | 1.38 | 1.34 | 1.47 | -0.12 | -8.00% | 3 | 18 | 54.69% |
| WBA240517C00016500 | 2024-05-06 3:58PM EDT | 16.50 | 0.97 | 0.93 | 0.96 | -0.50 | -34.01% | 21 | 179 | 40.04% |
| WBA240517C00017000 | 2024-05-06 3:50PM EDT | 17.00 | 0.59 | 0.59 | 0.62 | -0.37 | -38.54% | 335 | 172 | 38.67% |
| WBA240517C00017500 | 2024-05-06 3:57PM EDT | 17.50 | 0.35 | 0.33 | 0.35 | -0.31 | -46.97% | 721 | 3,117 | 36.52% |
| WBA240517C00018000 | 2024-05-06 3:58PM EDT | 18.00 | 0.17 | 0.16 | 0.18 | -0.21 | -55.26% | 1,007 | 1,576 | 35.94% |
| WBA240517C00018500 | 2024-05-06 3:34PM EDT | 18.50 | 0.08 | 0.07 | 0.08 | -0.11 | -57.89% | 737 | 2,030 | 35.16% |
| WBA240517C00019000 | 2024-05-06 3:10PM EDT | 19.00 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 255 | 3,154 | 36.72% |
| WBA240517C00019500 | 2024-05-06 3:23PM EDT | 19.50 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 33 | 565 | 38.28% |
| WBA240517C00020000 | 2024-05-06 3:47PM EDT | 20.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 950 | 7,020 | 44.53% |
| WBA240517C00020500 | 2024-05-06 2:59PM EDT | 20.50 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 80 | 319 | 54.30% |
| WBA240517C00021000 | 2024-04-26 2:55PM EDT | 21.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 202 | 143 | 50.00% |
| WBA240517C00021500 | 2024-04-29 11:42AM EDT | 21.50 | 0.02 | 0.00 | 0.07 | 0.00 | - | - | 10 | 67.97% |
| WBA240517C00022000 | 2024-04-24 3:20PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 29 | 56.25% |
| WBA240517C00022500 | 2024-05-06 3:38PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 6,729 | 59.38% |
| WBA240517C00023000 | 2024-04-23 3:07PM EDT | 23.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | - | 2 | 96.88% |
| WBA240517C00025000 | 2024-05-02 1:51PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 3,776 | 87.50% |
| WBA240517C00027500 | 2024-04-29 9:36AM EDT | 27.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 233 | 118.75% |
| WBA240517C00030000 | 2024-04-12 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 318 | 121.88% |
| WBA240517C00032500 | 2024-03-25 9:30AM EDT | 32.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240517P00012500 | 2024-05-06 3:03PM EDT | 12.50 | 0.02 | 0.00 | 0.85 | +0.01 | +100.00% | 1 | 41 | 183.20% |
| WBA240517P00015000 | 2024-05-06 3:59PM EDT | 15.00 | 0.02 | 0.01 | 0.05 | +0.01 | +100.00% | 308 | 797 | 53.13% |
| WBA240517P00015500 | 2024-05-06 3:09PM EDT | 15.50 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 49 | 92 | 41.02% |
| WBA240517P00016000 | 2024-05-06 3:54PM EDT | 16.00 | 0.06 | 0.05 | 0.07 | +0.03 | +100.00% | 45 | 120 | 36.72% |
| WBA240517P00016500 | 2024-05-06 3:25PM EDT | 16.50 | 0.13 | 0.13 | 0.15 | +0.06 | +85.71% | 153 | 399 | 34.96% |
| WBA240517P00017000 | 2024-05-06 3:57PM EDT | 17.00 | 0.30 | 0.29 | 0.30 | +0.14 | +87.50% | 1,042 | 951 | 33.59% |
| WBA240517P00017500 | 2024-05-06 3:45PM EDT | 17.50 | 0.53 | 0.53 | 0.55 | +0.24 | +82.76% | 717 | 16,039 | 33.40% |
| WBA240517P00018000 | 2024-05-06 3:34PM EDT | 18.00 | 0.84 | 0.85 | 0.89 | +0.33 | +64.71% | 200 | 1,053 | 33.01% |
| WBA240517P00018500 | 2024-05-06 2:37PM EDT | 18.50 | 1.18 | 1.22 | 1.51 | +0.31 | +35.63% | 27 | 169 | 56.45% |
| WBA240517P00019000 | 2024-05-06 2:37PM EDT | 19.00 | 1.62 | 1.67 | 1.89 | +0.53 | +48.62% | 6 | 439 | 53.52% |
| WBA240517P00019500 | 2024-05-06 2:37PM EDT | 19.50 | 2.14 | 1.13 | 2.33 | +0.43 | +25.15% | 1 | 3 | 53.91% |
| WBA240517P00020000 | 2024-05-06 1:33PM EDT | 20.00 | 2.65 | 2.41 | 2.83 | +0.52 | +24.41% | 3 | 1,092 | 61.33% |
| WBA240517P00020500 | 2024-04-26 12:29PM EDT | 20.50 | 2.61 | 1.72 | 3.30 | 0.00 | - | 2 | 0 | 62.50% |
| WBA240517P00021000 | 2024-04-23 11:33AM EDT | 21.00 | 2.77 | 2.30 | 3.80 | 0.00 | - | - | 0 | 69.14% |
| WBA240517P00022500 | 2024-04-29 3:56PM EDT | 22.50 | 4.49 | 4.40 | 5.65 | 0.00 | - | 6 | 9 | 143.55% |
| WBA240517P00023500 | 2024-04-30 9:39AM EDT | 23.50 | 6.00 | 5.85 | 6.30 | 0.00 | - | - | 0 | 98.44% |
| WBA240517P00025000 | 2024-04-26 11:53AM EDT | 25.00 | 7.15 | 7.00 | 9.25 | 0.00 | - | 4 | 0 | 174.22% |
| WBA240517P00027500 | 2024-04-04 11:11AM EDT | 27.50 | 8.63 | 9.65 | 10.70 | 0.00 | - | 6 | 0 | 212.89% |
| WBA240517P00030000 | 2024-04-22 1:13PM EDT | 30.00 | 11.85 | 12.00 | 12.80 | 0.00 | - | 3 | 3 | 155.47% |
| WBA240517P00032500 | 2024-04-10 10:33AM EDT | 32.50 | 14.05 | 14.45 | 15.30 | 0.00 | - | 3 | 0 | 173.44% |
© 2024 Yahoo. All rights reserved.