Walgreens Boots Alliance, Inc. (WBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:38AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240705C00005000 | 2024-05-29 12:19PM EDT | 5.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| WBA240705C00011000 | 2024-06-24 3:56PM EDT | 11.00 | 4.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WBA240705C00011500 | 2024-06-17 1:29PM EDT | 11.50 | 3.73 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| WBA240705C00012500 | 2024-06-20 10:14AM EDT | 12.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| WBA240705C00013500 | 2024-06-25 1:28PM EDT | 13.50 | 2.40 | 0.00 | 0.00 | +0.28 | +13.21% | 2 | 152 | 0.00% |
| WBA240705C00014000 | 2024-06-25 1:31PM EDT | 14.00 | 1.95 | 0.00 | 0.00 | -0.20 | -9.30% | 15 | 119 | 0.00% |
| WBA240705C00014500 | 2024-06-25 3:50PM EDT | 14.50 | 1.51 | 0.00 | 0.00 | -0.19 | -11.18% | 13 | 20 | 0.00% |
| WBA240705C00015000 | 2024-06-25 3:21PM EDT | 15.00 | 1.18 | 0.00 | 0.00 | -0.14 | -10.61% | 103 | 393 | 0.00% |
| WBA240705C00015500 | 2024-06-25 3:48PM EDT | 15.50 | 0.87 | 0.00 | 0.00 | -0.09 | -9.37% | 367 | 722 | 0.00% |
| WBA240705C00016000 | 2024-06-25 3:45PM EDT | 16.00 | 0.61 | 0.00 | 0.00 | -0.08 | -11.59% | 500 | 1,470 | 3.13% |
| WBA240705C00016500 | 2024-06-25 3:55PM EDT | 16.50 | 0.41 | 0.00 | 0.00 | -0.08 | -16.33% | 186 | 1,807 | 6.25% |
| WBA240705C00017000 | 2024-06-25 3:38PM EDT | 17.00 | 0.27 | 0.00 | 0.00 | -0.06 | -18.18% | 262 | 761 | 12.50% |
| WBA240705C00017500 | 2024-06-25 3:55PM EDT | 17.50 | 0.16 | 0.00 | 0.00 | -0.06 | -27.27% | 106 | 637 | 12.50% |
| WBA240705C00018000 | 2024-06-25 3:57PM EDT | 18.00 | 0.10 | 0.00 | 0.00 | -0.04 | -28.57% | 148 | 652 | 25.00% |
| WBA240705C00018500 | 2024-06-25 3:25PM EDT | 18.50 | 0.07 | 0.00 | 0.00 | -0.02 | -22.22% | 131 | 386 | 25.00% |
| WBA240705C00019000 | 2024-06-25 10:40AM EDT | 19.00 | 0.04 | 0.00 | 0.00 | -0.03 | -42.86% | 48 | 3,066 | 25.00% |
| WBA240705C00019500 | 2024-06-25 2:21PM EDT | 19.50 | 0.04 | 0.00 | 0.00 | -0.02 | -33.33% | 1 | 170 | 25.00% |
| WBA240705C00020000 | 2024-06-25 3:19PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 100 | 382 | 50.00% |
| WBA240705C00020500 | 2024-06-11 2:08PM EDT | 20.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 200 | 21 | 50.00% |
| WBA240705C00021000 | 2024-06-20 11:32AM EDT | 21.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 50.00% |
| WBA240705C00021500 | 2024-06-17 9:47AM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 181 | 50.00% |
| WBA240705C00022000 | 2024-06-24 10:53AM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 50.00% |
| WBA240705C00023000 | 2024-06-10 1:59PM EDT | 23.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| WBA240705C00025000 | 2024-06-25 10:35AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 50.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240705P00011000 | 2024-06-07 12:09PM EDT | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 100 | 50.00% |
| WBA240705P00011500 | 2024-06-06 11:52AM EDT | 11.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 100 | 50.00% |
| WBA240705P00012000 | 2024-06-24 9:30AM EDT | 12.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 303 | 50.00% |
| WBA240705P00012500 | 2024-06-18 12:28PM EDT | 12.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 161 | 50.00% |
| WBA240705P00013000 | 2024-06-25 12:46PM EDT | 13.00 | 0.04 | 0.00 | 0.00 | -0.01 | -20.00% | 2 | 142 | 25.00% |
| WBA240705P00013500 | 2024-06-25 3:55PM EDT | 13.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 71 | 25.00% |
| WBA240705P00014000 | 2024-06-25 3:55PM EDT | 14.00 | 0.13 | 0.00 | 0.00 | +0.03 | +30.00% | 33 | 305 | 25.00% |
| WBA240705P00014500 | 2024-06-25 3:56PM EDT | 14.50 | 0.22 | 0.00 | 0.00 | +0.04 | +22.22% | 53 | 255 | 12.50% |
| WBA240705P00015000 | 2024-06-25 3:38PM EDT | 15.00 | 0.36 | 0.00 | 0.00 | +0.06 | +20.00% | 195 | 364 | 12.50% |
| WBA240705P00015500 | 2024-06-25 3:54PM EDT | 15.50 | 0.57 | 0.00 | 0.00 | +0.12 | +26.67% | 164 | 697 | 3.13% |
| WBA240705P00016000 | 2024-06-25 3:12PM EDT | 16.00 | 0.79 | 0.00 | 0.00 | +0.11 | +16.18% | 324 | 905 | 0.00% |
| WBA240705P00016500 | 2024-06-25 2:17PM EDT | 16.50 | 1.16 | 0.00 | 0.00 | +0.17 | +17.17% | 164 | 377 | 0.00% |
| WBA240705P00017000 | 2024-06-25 12:26PM EDT | 17.00 | 1.45 | 0.00 | 0.00 | +0.14 | +10.69% | 67 | 206 | 0.00% |
| WBA240705P00017500 | 2024-06-25 2:11PM EDT | 17.50 | 1.89 | 0.00 | 0.00 | +0.17 | +9.88% | 2 | 15,040 | 0.00% |
| WBA240705P00018000 | 2024-06-24 3:39PM EDT | 18.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 23 | 131 | 0.00% |
| WBA240705P00018500 | 2024-06-24 1:58PM EDT | 18.50 | 2.59 | 0.00 | 0.00 | 0.00 | - | 8 | 5 | 0.00% |
| WBA240705P00020000 | 2024-06-10 9:33AM EDT | 20.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| WBA240705P00020500 | 2024-05-31 12:06PM EDT | 20.50 | 4.79 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| WBA240705P00021000 | 2024-06-07 11:50AM EDT | 21.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 11 | 7 | 0.00% |
| WBA240705P00021500 | 2024-05-23 10:59AM EDT | 21.50 | 4.30 | 3.45 | 6.95 | 0.00 | - | - | 0 | 274.02% |
| WBA240705P00022000 | 2024-06-13 10:57AM EDT | 22.00 | 6.72 | 0.00 | 0.00 | 0.00 | - | 12 | 9 | 0.00% |
| WBA240705P00023000 | 2024-06-03 12:09PM EDT | 23.00 | 6.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.