Walgreens Boots Alliance, Inc. (WBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240510C00014000 | 2024-04-12 2:34PM EDT | 14.00 | 4.00 | 3.15 | 4.90 | 0.00 | - | 2 | 1 | 165.63% |
| WBA240510C00015000 | 2024-04-16 3:15PM EDT | 15.00 | 2.81 | 2.49 | 2.92 | 0.00 | - | 3 | 20 | 106.25% |
| WBA240510C00015500 | 2024-05-01 9:30AM EDT | 15.50 | 2.11 | 2.03 | 2.40 | 0.00 | - | 1 | 1 | 85.94% |
| WBA240510C00016000 | 2024-05-03 12:24PM EDT | 16.00 | 1.89 | 1.57 | 2.09 | -0.56 | -22.86% | 1 | 14 | 105.86% |
| WBA240510C00016500 | 2024-05-03 2:09PM EDT | 16.50 | 1.35 | 1.29 | 1.43 | +0.37 | +37.76% | 2 | 32 | 61.72% |
| WBA240510C00017000 | 2024-05-03 1:52PM EDT | 17.00 | 0.86 | 0.86 | 0.99 | +0.17 | +24.64% | 110 | 641 | 53.91% |
| WBA240510C00017500 | 2024-05-03 3:59PM EDT | 17.50 | 0.49 | 0.47 | 0.51 | +0.09 | +22.50% | 342 | 1,223 | 36.72% |
| WBA240510C00018000 | 2024-05-03 3:59PM EDT | 18.00 | 0.21 | 0.20 | 0.22 | +0.04 | +23.53% | 2,340 | 6,460 | 33.40% |
| WBA240510C00018500 | 2024-05-03 3:59PM EDT | 18.50 | 0.07 | 0.06 | 0.08 | 0.00 | - | 753 | 1,541 | 33.40% |
| WBA240510C00019000 | 2024-05-03 3:52PM EDT | 19.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 838 | 2,732 | 35.94% |
| WBA240510C00019500 | 2024-05-03 1:32PM EDT | 19.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 35 | 111 | 42.19% |
| WBA240510C00020000 | 2024-05-03 12:30PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 57 | 4,708 | 51.56% |
| WBA240510C00020500 | 2024-05-02 10:38AM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 27 | 53.13% |
| WBA240510C00021000 | 2024-05-02 3:45PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 449 | 56.25% |
| WBA240510C00022000 | 2024-05-02 3:04PM EDT | 22.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 607 | 79.69% |
| WBA240510C00023000 | 2024-05-02 10:42AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 194 | 81.25% |
| WBA240510C00024000 | 2024-04-22 3:04PM EDT | 24.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 1,066 | 127.34% |
| WBA240510C00025000 | 2024-04-05 10:42AM EDT | 25.00 | 0.01 | 0.00 | 0.62 | 0.00 | - | 1 | 194 | 216.02% |
| WBA240510C00026000 | 2024-04-01 1:20PM EDT | 26.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 2 | 5 | 185.16% |
| WBA240510C00027000 | 2024-04-03 9:30AM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240510P00015000 | 2024-05-03 10:45AM EDT | 15.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 3 | 179 | 96.09% |
| WBA240510P00015500 | 2024-05-01 1:12PM EDT | 15.50 | 0.02 | 0.00 | 1.99 | 0.00 | - | 40 | 62 | 228.32% |
| WBA240510P00016000 | 2024-05-03 1:34PM EDT | 16.00 | 0.01 | 0.00 | 0.06 | -0.02 | -66.67% | 47 | 529 | 53.91% |
| WBA240510P00016500 | 2024-05-03 2:38PM EDT | 16.50 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 23 | 826 | 41.41% |
| WBA240510P00017000 | 2024-05-03 3:52PM EDT | 17.00 | 0.05 | 0.05 | 0.07 | -0.07 | -58.33% | 1,172 | 1,630 | 36.72% |
| WBA240510P00017500 | 2024-05-03 3:58PM EDT | 17.50 | 0.16 | 0.16 | 0.17 | -0.15 | -48.39% | 986 | 1,879 | 33.20% |
| WBA240510P00018000 | 2024-05-03 3:52PM EDT | 18.00 | 0.39 | 0.37 | 0.41 | -0.21 | -35.00% | 584 | 1,352 | 33.40% |
| WBA240510P00018500 | 2024-05-03 1:36PM EDT | 18.50 | 0.79 | 0.53 | 0.78 | -0.13 | -14.13% | 26 | 56 | 34.96% |
| WBA240510P00019000 | 2024-05-03 3:51PM EDT | 19.00 | 1.25 | 1.12 | 1.34 | -0.21 | -14.38% | 15 | 4,506 | 58.79% |
| WBA240510P00019500 | 2024-05-03 3:52PM EDT | 19.50 | 2.07 | 1.43 | 1.77 | +0.13 | +6.70% | 14 | 34 | 58.98% |
| WBA240510P00020000 | 2024-05-03 10:30AM EDT | 20.00 | 2.07 | 1.86 | 2.28 | -0.08 | -3.72% | 5 | 13 | 72.66% |
| WBA240510P00020500 | 2024-04-30 12:47PM EDT | 20.50 | 2.73 | 2.21 | 3.90 | 0.00 | - | 45 | 0 | 131.64% |
| WBA240510P00021000 | 2024-04-24 10:28AM EDT | 21.00 | 3.20 | 2.82 | 4.25 | 0.00 | - | 5 | 9 | 141.41% |
| WBA240510P00022000 | 2024-04-19 10:38AM EDT | 22.00 | 4.28 | 4.15 | 5.25 | 0.00 | - | 10 | 19 | 189.84% |
| WBA240510P00023000 | 2024-04-02 9:50AM EDT | 23.00 | 3.56 | 5.55 | 5.65 | 0.00 | - | - | 0 | 196.48% |
| WBA240510P00024000 | 2024-04-03 10:35AM EDT | 24.00 | 5.00 | 6.10 | 6.20 | 0.00 | - | 20 | 0 | 101.56% |
| WBA240510P00025000 | 2024-04-15 9:45AM EDT | 25.00 | 6.32 | 7.15 | 8.25 | 0.00 | - | 2 | 0 | 251.56% |
| WBA240510P00030000 | 2024-05-01 11:49AM EDT | 30.00 | 12.65 | 12.15 | 12.25 | 0.00 | - | 1 | 0 | 162.50% |
© 2024 Yahoo. All rights reserved.