Walgreens Boots Alliance, Inc. (WBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240719C00010000 | 2024-04-19 3:57PM EDT | 10.00 | 8.30 | 7.20 | 8.60 | 0.00 | - | 1 | 27 | 116.21% |
| WBA240719C00012500 | 2024-04-11 12:03PM EDT | 12.50 | 5.56 | 3.80 | 6.45 | 0.00 | - | 1 | 14 | 63.09% |
| WBA240719C00015000 | 2024-05-01 1:33PM EDT | 15.00 | 2.78 | 2.37 | 2.78 | -0.29 | -9.45% | 52 | 317 | 42.97% |
| WBA240719C00017500 | 2024-05-01 3:14PM EDT | 17.50 | 1.23 | 1.20 | 1.23 | -0.20 | -13.99% | 222 | 2,138 | 40.53% |
| WBA240719C00020000 | 2024-05-01 3:53PM EDT | 20.00 | 0.42 | 0.41 | 0.43 | -0.09 | -17.65% | 343 | 9,127 | 39.60% |
| WBA240719C00022500 | 2024-05-01 2:31PM EDT | 22.50 | 0.15 | 0.12 | 0.15 | -0.02 | -11.76% | 46 | 2,838 | 41.11% |
| WBA240719C00025000 | 2024-05-01 1:28PM EDT | 25.00 | 0.06 | 0.04 | 0.08 | -0.01 | -14.29% | 113 | 6,290 | 46.09% |
| WBA240719C00027500 | 2024-04-29 2:05PM EDT | 27.50 | 0.04 | 0.02 | 0.13 | 0.00 | - | 2 | 3,500 | 54.49% |
| WBA240719C00030000 | 2024-05-01 1:33PM EDT | 30.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 18 | 2,148 | 54.30% |
| WBA240719C00032500 | 2024-04-26 12:07PM EDT | 32.50 | 0.03 | 0.02 | 1.28 | 0.00 | - | 1 | 413 | 111.04% |
| WBA240719C00035000 | 2024-04-23 2:24PM EDT | 35.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 1,262 | 64.84% |
| WBA240719C00037500 | 2024-05-01 11:43AM EDT | 37.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 100 | 7,983 | 70.31% |
| WBA240719C00040000 | 2024-05-01 11:42AM EDT | 40.00 | 0.03 | 0.01 | 0.12 | 0.00 | - | 100 | 1,091 | 85.16% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240719P00010000 | 2024-04-30 3:49PM EDT | 10.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 2 | 167 | 71.88% |
| WBA240719P00012500 | 2024-05-01 3:29PM EDT | 12.50 | 0.10 | 0.10 | 0.12 | 0.00 | - | 14 | 1,423 | 49.61% |
| WBA240719P00015000 | 2024-05-01 1:26PM EDT | 15.00 | 0.46 | 0.44 | 0.46 | +0.09 | +24.32% | 19 | 1,110 | 43.85% |
| WBA240719P00017500 | 2024-05-01 2:46PM EDT | 17.50 | 1.39 | 1.39 | 1.42 | +0.16 | +13.01% | 164 | 14,376 | 41.46% |
| WBA240719P00020000 | 2024-05-01 11:58AM EDT | 20.00 | 3.11 | 3.05 | 3.20 | +0.37 | +13.50% | 17 | 11,000 | 43.80% |
| WBA240719P00022500 | 2024-05-01 12:06PM EDT | 22.50 | 5.36 | 5.30 | 5.45 | +0.33 | +6.56% | 25 | 4,319 | 49.41% |
| WBA240719P00025000 | 2024-04-26 1:38PM EDT | 25.00 | 7.30 | 7.10 | 8.35 | 0.00 | - | 1 | 1,112 | 81.35% |
| WBA240719P00027500 | 2024-04-18 12:51PM EDT | 27.50 | 10.04 | 10.20 | 10.40 | 0.00 | - | 4 | 709 | 61.52% |
| WBA240719P00030000 | 2024-04-23 12:53PM EDT | 30.00 | 11.88 | 12.55 | 14.95 | 0.00 | - | 9 | 219 | 120.80% |
| WBA240719P00032500 | 2024-03-18 9:30AM EDT | 32.50 | 11.75 | 0.00 | 0.00 | 0.00 | - | 417 | 361 | 0.00% |
| WBA240719P00035000 | 2024-01-04 10:39AM EDT | 35.00 | 12.40 | 12.40 | 13.25 | 0.00 | - | 1 | 9 | 0.00% |
| WBA240719P00037500 | 2024-03-28 10:04AM EDT | 37.50 | 16.47 | 19.85 | 20.00 | 0.00 | - | 1 | 0 | 0.00% |
| WBA240719P00040000 | 2024-04-25 10:42AM EDT | 40.00 | 22.40 | 21.45 | 24.60 | 0.00 | - | 1 | 3 | 116.21% |
© 2024 Yahoo. All rights reserved.