Walgreens Boots Alliance, Inc. (WBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:31AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240628C00005000 | 2024-06-06 1:19PM EDT | 5.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| WBA240628C00010000 | 2024-06-04 11:06AM EDT | 10.00 | 5.93 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| WBA240628C00012000 | 2024-06-20 2:49PM EDT | 12.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| WBA240628C00013000 | 2024-06-20 2:44PM EDT | 13.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 0.00% |
| WBA240628C00013500 | 2024-06-25 2:04PM EDT | 13.50 | 2.26 | 0.00 | 0.00 | -0.51 | -18.41% | 1 | 84 | 0.00% |
| WBA240628C00014000 | 2024-06-25 2:21PM EDT | 14.00 | 1.84 | 0.00 | 0.00 | -0.15 | -7.54% | 4 | 152 | 0.00% |
| WBA240628C00014500 | 2024-06-25 3:33PM EDT | 14.50 | 1.40 | 0.00 | 0.00 | -0.17 | -10.83% | 38 | 171 | 0.00% |
| WBA240628C00015000 | 2024-06-25 3:27PM EDT | 15.00 | 1.05 | 0.00 | 0.00 | -0.15 | -12.50% | 85 | 554 | 0.00% |
| WBA240628C00015500 | 2024-06-25 3:50PM EDT | 15.50 | 0.73 | 0.00 | 0.00 | -0.14 | -16.09% | 152 | 1,660 | 0.00% |
| WBA240628C00016000 | 2024-06-25 3:59PM EDT | 16.00 | 0.46 | 0.00 | 0.00 | -0.13 | -22.03% | 1,847 | 10,656 | 6.25% |
| WBA240628C00016500 | 2024-06-25 3:34PM EDT | 16.50 | 0.29 | 0.00 | 0.00 | -0.08 | -21.62% | 620 | 4,288 | 12.50% |
| WBA240628C00017000 | 2024-06-25 3:58PM EDT | 17.00 | 0.17 | 0.00 | 0.00 | -0.04 | -19.05% | 1,545 | 8,952 | 25.00% |
| WBA240628C00017500 | 2024-06-25 3:14PM EDT | 17.50 | 0.09 | 0.00 | 0.00 | -0.04 | -30.77% | 435 | 7,743 | 25.00% |
| WBA240628C00018000 | 2024-06-25 3:57PM EDT | 18.00 | 0.05 | 0.00 | 0.00 | -0.01 | -16.67% | 177 | 3,228 | 50.00% |
| WBA240628C00018500 | 2024-06-25 3:56PM EDT | 18.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 31 | 1,409 | 50.00% |
| WBA240628C00019000 | 2024-06-25 3:40PM EDT | 19.00 | 0.03 | 0.00 | 0.00 | +0.01 | +50.00% | 85 | 5,113 | 50.00% |
| WBA240628C00019500 | 2024-06-25 12:38PM EDT | 19.50 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 226 | 667 | 50.00% |
| WBA240628C00020000 | 2024-06-25 1:55PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 1,595 | 50.00% |
| WBA240628C00020500 | 2024-06-25 3:54PM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 718 | 1,309 | 50.00% |
| WBA240628C00021000 | 2024-06-25 2:17PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 89 | 50.00% |
| WBA240628C00021500 | 2024-06-24 11:14AM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 569 | 570 | 50.00% |
| WBA240628C00022000 | 2024-06-25 10:13AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 133 | 50.00% |
| WBA240628C00022500 | 2024-06-24 9:40AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 47 | 50.00% |
| WBA240628C00023000 | 2024-06-10 11:59AM EDT | 23.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 100 | 50.00% |
| WBA240628C00024000 | 2024-06-11 10:53AM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| WBA240628C00025000 | 2024-06-24 9:39AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 274 | 50.00% |
| WBA240628C00026000 | 2024-06-21 10:32AM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 224 | 246 | 50.00% |
| WBA240628C00027000 | 2024-06-21 12:25PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 161 | 50.00% |
| WBA240628C00030000 | 2024-06-17 9:52AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 130 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240628P00010000 | 2024-05-28 3:13PM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 36 | 36 | 50.00% |
| WBA240628P00011000 | 2024-06-25 10:16AM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 79 | 50.00% |
| WBA240628P00011500 | 2024-06-21 12:31PM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 506 | 483 | 50.00% |
| WBA240628P00012000 | 2024-06-25 1:41PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 173 | 50.00% |
| WBA240628P00012500 | 2024-06-24 3:59PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 155 | 224 | 50.00% |
| WBA240628P00013000 | 2024-06-25 3:45PM EDT | 13.00 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 61 | 462 | 50.00% |
| WBA240628P00013500 | 2024-06-25 3:43PM EDT | 13.50 | 0.03 | 0.00 | 0.00 | +0.01 | +50.00% | 86 | 948 | 50.00% |
| WBA240628P00014000 | 2024-06-25 3:58PM EDT | 14.00 | 0.06 | 0.00 | 0.00 | +0.02 | +50.00% | 108 | 2,018 | 25.00% |
| WBA240628P00014500 | 2024-06-25 3:59PM EDT | 14.50 | 0.12 | 0.00 | 0.00 | +0.02 | +20.00% | 553 | 10,128 | 25.00% |
| WBA240628P00015000 | 2024-06-25 3:53PM EDT | 15.00 | 0.25 | 0.00 | 0.00 | +0.05 | +25.00% | 783 | 2,508 | 12.50% |
| WBA240628P00015500 | 2024-06-25 3:59PM EDT | 15.50 | 0.47 | 0.00 | 0.00 | +0.09 | +23.68% | 5,854 | 10,592 | 6.25% |
| WBA240628P00016000 | 2024-06-25 3:52PM EDT | 16.00 | 0.70 | 0.00 | 0.00 | +0.07 | +11.11% | 2,213 | 5,942 | 0.00% |
| WBA240628P00016500 | 2024-06-25 2:13PM EDT | 16.50 | 1.04 | 0.00 | 0.00 | +0.11 | +11.83% | 113 | 541 | 0.00% |
| WBA240628P00017000 | 2024-06-25 3:38PM EDT | 17.00 | 1.40 | 0.00 | 0.00 | +0.19 | +15.70% | 54 | 329 | 0.00% |
| WBA240628P00017500 | 2024-06-24 1:51PM EDT | 17.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 21 | 85 | 0.00% |
| WBA240628P00018000 | 2024-06-25 10:06AM EDT | 18.00 | 2.27 | 0.00 | 0.00 | +0.22 | +10.73% | 3 | 48 | 0.00% |
| WBA240628P00018500 | 2024-06-25 2:57PM EDT | 18.50 | 2.73 | 0.00 | 0.00 | +0.15 | +5.81% | 1 | 28 | 0.00% |
| WBA240628P00019000 | 2024-06-25 11:14AM EDT | 19.00 | 3.10 | 0.00 | 0.00 | +0.05 | +1.64% | 1 | 26 | 0.00% |
| WBA240628P00019500 | 2024-05-28 3:58PM EDT | 19.50 | 4.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| WBA240628P00020000 | 2024-06-21 10:59AM EDT | 20.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WBA240628P00021000 | 2024-06-04 3:00PM EDT | 21.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| WBA240628P00022000 | 2024-06-18 2:08PM EDT | 22.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| WBA240628P00022500 | 2024-05-23 11:21AM EDT | 22.50 | 6.25 | 6.45 | 6.60 | 0.00 | - | - | 0 | 0.00% |
| WBA240628P00025000 | 2024-06-17 9:50AM EDT | 25.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| WBA240628P00027000 | 2024-05-23 3:46PM EDT | 27.00 | 10.95 | 10.30 | 12.00 | 0.00 | - | - | 0 | 543.75% |
© 2024 Yahoo. All rights reserved.