Walgreens Boots Alliance, Inc. (WBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240510C00017500 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.16 | 0.15 | 0.16 | -0.33 | -67.35% | 2,021 | 1,391 | 32.42% |
| WBA240517C00017500 | 2024-05-06 3:57PM EDT | 2024-05-17 | 0.35 | 0.33 | 0.35 | -0.31 | -46.97% | 721 | 3,117 | 36.52% |
| WBA240524C00017500 | 2024-05-06 3:59PM EDT | 2024-05-24 | 0.40 | 0.36 | 0.42 | -0.37 | -48.05% | 257 | 269 | 33.59% |
| WBA240531C00017500 | 2024-05-06 3:29PM EDT | 2024-05-31 | 0.46 | 0.42 | 0.48 | -0.19 | -29.23% | 213 | 122 | 32.03% |
| WBA240607C00017500 | 2024-05-06 3:59PM EDT | 2024-06-07 | 0.53 | 0.50 | 0.56 | -0.27 | -33.75% | 79 | 147 | 32.32% |
| WBA240614C00017500 | 2024-05-06 3:47PM EDT | 2024-06-14 | 0.63 | 0.59 | 2.64 | -0.30 | -32.26% | 62 | 11 | 75.68% |
| WBA240621C00017500 | 2024-05-06 3:59PM EDT | 2024-06-21 | 0.69 | 0.69 | 0.71 | -0.27 | -28.12% | 1,158 | 10,215 | 33.15% |
| WBA240719C00017500 | 2024-05-06 3:42PM EDT | 2024-07-19 | 1.12 | 1.11 | 1.14 | -0.26 | -18.84% | 861 | 2,333 | 40.04% |
| WBA240920C00017500 | 2024-05-06 3:34PM EDT | 2024-09-20 | 1.50 | 1.46 | 1.50 | -0.30 | -16.67% | 282 | 1,652 | 37.99% |
| WBA241018C00017500 | 2024-05-06 3:53PM EDT | 2024-10-18 | 1.73 | 1.66 | 1.75 | -0.36 | -17.22% | 114 | 2,338 | 40.04% |
| WBA250117C00017500 | 2024-05-06 3:27PM EDT | 2025-01-17 | 2.20 | 2.15 | 2.23 | -0.25 | -10.20% | 374 | 4,295 | 40.53% |
| WBA250620C00017500 | 2024-05-06 3:50PM EDT | 2025-06-20 | 2.85 | 2.61 | 2.87 | -0.30 | -9.52% | 11 | 944 | 40.92% |
| WBA260116C00017500 | 2024-05-06 3:57PM EDT | 2026-01-16 | 3.63 | 3.50 | 3.70 | -0.33 | -8.33% | 28 | 1,608 | 42.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240510P00017500 | 2024-05-06 3:58PM EDT | 2024-05-10 | 0.37 | 0.36 | 0.39 | +0.21 | +131.25% | 633 | 2,311 | 31.06% |
| WBA240517P00017500 | 2024-05-06 3:45PM EDT | 2024-05-17 | 0.53 | 0.53 | 0.55 | +0.24 | +82.76% | 717 | 16,039 | 33.40% |
| WBA240524P00017500 | 2024-05-06 3:07PM EDT | 2024-05-24 | 0.77 | 0.75 | 0.83 | +0.26 | +50.98% | 294 | 356 | 44.53% |
| WBA240531P00017500 | 2024-05-06 3:27PM EDT | 2024-05-31 | 0.84 | 0.82 | 0.88 | +0.28 | +50.00% | 55 | 332 | 40.72% |
| WBA240607P00017500 | 2024-05-01 3:03PM EDT | 2024-06-07 | 0.60 | 0.89 | 1.15 | -0.23 | -27.71% | 1 | 50 | 49.22% |
| WBA240621P00017500 | 2024-05-06 3:59PM EDT | 2024-06-21 | 1.06 | 1.04 | 1.07 | +0.27 | +34.18% | 3,205 | 33,516 | 37.99% |
| WBA240719P00017500 | 2024-05-06 3:59PM EDT | 2024-07-19 | 1.43 | 1.40 | 1.43 | +0.29 | +25.44% | 2,714 | 14,370 | 41.65% |
| WBA240920P00017500 | 2024-05-06 3:45PM EDT | 2024-09-20 | 1.80 | 1.81 | 1.83 | +0.22 | +13.92% | 490 | 12,177 | 40.14% |
| WBA241018P00017500 | 2024-05-06 2:49PM EDT | 2024-10-18 | 1.96 | 1.40 | 2.07 | +0.19 | +10.73% | 169 | 4,809 | 41.80% |
| WBA250117P00017500 | 2024-05-06 3:04PM EDT | 2025-01-17 | 2.44 | 2.38 | 2.46 | +0.22 | +9.91% | 1,009 | 26,959 | 40.38% |
| WBA250620P00017500 | 2024-05-02 11:17AM EDT | 2025-06-20 | 2.94 | 1.46 | 3.10 | 0.00 | - | 437 | 3,716 | 40.82% |
| WBA260116P00017500 | 2024-05-06 2:51PM EDT | 2026-01-16 | 3.50 | 3.50 | 3.55 | +0.15 | +4.48% | 52 | 10,276 | 38.33% |
© 2024 Yahoo. All rights reserved.