Walgreens Boots Alliance, Inc. (WBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA250117C00007500 | 2024-04-30 12:50PM EDT | 7.50 | 10.24 | 8.55 | 11.10 | 0.00 | - | 1 | 1 | 121.19% |
| WBA250117C00010000 | 2024-05-01 3:03PM EDT | 10.00 | 7.55 | 7.40 | 7.85 | -0.40 | -5.03% | 4 | 88 | 51.86% |
| WBA250117C00012500 | 2024-04-29 9:52AM EDT | 12.50 | 5.75 | 4.25 | 5.40 | 0.00 | - | 1 | 369 | 43.85% |
| WBA250117C00015000 | 2024-05-01 2:56PM EDT | 15.00 | 3.70 | 3.50 | 3.65 | -0.16 | -4.15% | 326 | 1,341 | 42.31% |
| WBA250117C00017500 | 2024-05-01 2:42PM EDT | 17.50 | 2.32 | 2.20 | 2.28 | -0.15 | -6.07% | 164 | 4,186 | 40.33% |
| WBA250117C00020000 | 2024-05-01 3:38PM EDT | 20.00 | 1.35 | 1.31 | 1.38 | -0.12 | -8.16% | 255 | 8,761 | 39.75% |
| WBA250117C00022500 | 2024-05-01 3:17PM EDT | 22.50 | 0.80 | 0.75 | 0.79 | -0.04 | -4.76% | 208 | 4,899 | 38.97% |
| WBA250117C00025000 | 2024-05-01 3:48PM EDT | 25.00 | 0.44 | 0.42 | 0.45 | -0.06 | -12.00% | 789 | 17,844 | 38.77% |
| WBA250117C00027500 | 2024-05-01 1:56PM EDT | 27.50 | 0.24 | 0.23 | 0.27 | -0.03 | -11.11% | 87 | 4,714 | 39.26% |
| WBA250117C00030000 | 2024-05-01 3:16PM EDT | 30.00 | 0.17 | 0.14 | 0.17 | 0.00 | - | 150 | 8,514 | 40.04% |
| WBA250117C00032500 | 2024-05-01 3:50PM EDT | 32.50 | 0.10 | 0.07 | 0.11 | -0.01 | -9.09% | 14 | 3,095 | 40.82% |
| WBA250117C00035000 | 2024-05-01 12:43PM EDT | 35.00 | 0.05 | 0.05 | 0.19 | -0.01 | -16.67% | 201 | 3,022 | 49.22% |
| WBA250117C00037500 | 2024-04-30 3:18PM EDT | 37.50 | 0.05 | 0.01 | 0.13 | 0.00 | - | 47 | 2,087 | 49.22% |
| WBA250117C00040000 | 2024-04-30 3:18PM EDT | 40.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 335 | 10,722 | 45.12% |
| WBA250117C00042500 | 2024-05-01 2:30PM EDT | 42.50 | 0.08 | 0.00 | 0.08 | +0.03 | +60.00% | 11 | 7,451 | 51.17% |
| WBA250117C00045000 | 2024-04-26 3:13PM EDT | 45.00 | 0.02 | 0.01 | 0.20 | 0.00 | - | 59 | 3,276 | 55.86% |
| WBA250117C00047500 | 2024-05-01 9:30AM EDT | 47.50 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 1 | 569 | 50.00% |
| WBA250117C00050000 | 2024-04-26 11:39AM EDT | 50.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 2,256 | 53.13% |
| WBA250117C00055000 | 2024-04-26 3:53PM EDT | 55.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 1,542 | 53.91% |
| WBA250117C00060000 | 2024-04-26 3:53PM EDT | 60.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 4 | 1,947 | 55.86% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA250117P00007500 | 2024-04-26 3:30PM EDT | 7.50 | 0.15 | 0.02 | 0.12 | 0.00 | - | 92 | 267 | 54.49% |
| WBA250117P00010000 | 2024-05-01 2:30PM EDT | 10.00 | 0.25 | 0.22 | 0.25 | +0.04 | +19.05% | 130 | 2,092 | 50.10% |
| WBA250117P00012500 | 2024-04-30 3:12PM EDT | 12.50 | 0.63 | 0.59 | 0.63 | +0.09 | +16.67% | 2 | 4,350 | 45.95% |
| WBA250117P00015000 | 2024-05-01 2:21PM EDT | 15.00 | 1.30 | 1.28 | 1.32 | +0.15 | +13.04% | 55 | 18,544 | 42.53% |
| WBA250117P00017500 | 2024-05-01 2:34PM EDT | 17.50 | 2.33 | 2.38 | 2.43 | +0.11 | +4.95% | 4,638 | 26,428 | 40.19% |
| WBA250117P00020000 | 2024-05-01 1:35PM EDT | 20.00 | 3.91 | 3.90 | 4.00 | +0.20 | +5.39% | 236 | 18,940 | 39.06% |
| WBA250117P00022500 | 2024-05-01 10:23AM EDT | 22.50 | 5.89 | 5.80 | 5.90 | +0.28 | +4.99% | 10 | 4,707 | 37.96% |
| WBA250117P00025000 | 2024-05-01 10:17AM EDT | 25.00 | 8.02 | 7.45 | 8.10 | +0.32 | +4.16% | 52 | 4,832 | 38.57% |
| WBA250117P00027500 | 2024-05-01 1:56PM EDT | 27.50 | 10.20 | 9.90 | 10.45 | +0.75 | +7.94% | 28 | 5,840 | 40.04% |
| WBA250117P00030000 | 2024-04-30 2:29PM EDT | 30.00 | 12.40 | 12.40 | 13.80 | 0.00 | - | 21 | 5,613 | 50.20% |
| WBA250117P00032500 | 2024-04-30 12:15PM EDT | 32.50 | 14.95 | 15.20 | 15.70 | 0.00 | - | 2 | 1,600 | 58.06% |
| WBA250117P00035000 | 2024-04-22 2:46PM EDT | 35.00 | 16.80 | 17.30 | 18.90 | 0.00 | - | 4 | 189 | 59.28% |
| WBA250117P00037500 | 2024-04-03 11:21AM EDT | 37.50 | 18.58 | 19.20 | 21.25 | 0.00 | - | 1 | 7 | 80.96% |
| WBA250117P00040000 | 2024-03-22 11:05AM EDT | 40.00 | 19.20 | 20.15 | 22.75 | 0.00 | - | 4 | 2 | 49.51% |
| WBA250117P00042500 | 2024-03-01 11:13AM EDT | 42.50 | 21.35 | 19.75 | 21.75 | 0.00 | - | 1 | 10 | 0.00% |
| WBA250117P00045000 | 2023-12-06 3:16PM EDT | 45.00 | 23.45 | 17.50 | 22.45 | 0.00 | - | 2 | 1 | 0.00% |
| WBA250117P00047500 | 2024-01-05 11:22AM EDT | 47.50 | 23.10 | 23.65 | 27.10 | 0.00 | - | 1 | 0 | 0.00% |
| WBA250117P00050000 | 2024-04-17 10:25AM EDT | 50.00 | 32.37 | 30.85 | 34.40 | 0.00 | - | 10 | 0 | 112.60% |
| WBA250117P00055000 | 2024-03-25 2:41PM EDT | 55.00 | 34.35 | 36.15 | 38.10 | 0.00 | - | 1 | 0 | 83.40% |
| WBA250117P00060000 | 2023-11-17 12:32PM EDT | 60.00 | 39.00 | 33.30 | 36.20 | 0.00 | - | 6 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.