Walgreens Boots Alliance, Inc. (WBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240510C00020000 | 2024-05-06 12:40PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 4,732 | 25.00% |
| WBA240517C00020000 | 2024-05-06 3:47PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 950 | 7,020 | 44.53% |
| WBA240524C00020000 | 2024-05-06 1:22PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.07 | -0.01 | -25.00% | 61 | 1,413 | 45.90% |
| WBA240531C00020000 | 2024-05-06 3:40PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 11 | 403 | 34.38% |
| WBA240607C00020000 | 2024-05-06 3:58PM EDT | 2024-06-07 | 0.04 | 0.04 | 0.07 | -0.08 | -66.67% | 4 | 153 | 34.77% |
| WBA240614C00020000 | 2024-05-06 1:48PM EDT | 2024-06-14 | 0.10 | 0.07 | 0.10 | -0.07 | -41.18% | 71 | 60 | 34.57% |
| WBA240621C00020000 | 2024-05-06 3:57PM EDT | 2024-06-21 | 0.14 | 0.13 | 0.14 | -0.04 | -22.22% | 826 | 20,792 | 35.16% |
| WBA240719C00020000 | 2024-05-06 3:22PM EDT | 2024-07-19 | 0.39 | 0.35 | 0.38 | -0.11 | -22.00% | 433 | 9,814 | 39.36% |
| WBA240920C00020000 | 2024-05-06 3:57PM EDT | 2024-09-20 | 0.65 | 0.63 | 0.65 | -0.19 | -22.62% | 1,795 | 7,726 | 36.82% |
| WBA241018C00020000 | 2024-05-06 3:55PM EDT | 2024-10-18 | 0.85 | 0.82 | 0.86 | -0.19 | -18.27% | 228 | 8,241 | 38.62% |
| WBA250117C00020000 | 2024-05-06 3:56PM EDT | 2025-01-17 | 1.30 | 1.27 | 1.32 | -0.19 | -12.75% | 693 | 8,866 | 39.53% |
| WBA250620C00020000 | 2024-05-06 3:28PM EDT | 2025-06-20 | 1.89 | 1.85 | 2.07 | -0.32 | -14.48% | 30 | 703 | 41.72% |
| WBA260116C00020000 | 2024-05-06 3:59PM EDT | 2026-01-16 | 2.70 | 2.65 | 2.79 | -0.26 | -8.78% | 132 | 7,170 | 41.97% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240510P00020000 | 2024-05-06 12:36PM EDT | 2024-05-10 | 2.58 | 1.33 | 2.82 | +0.51 | +24.64% | 15 | 18 | 92.19% |
| WBA240517P00020000 | 2024-05-06 1:33PM EDT | 2024-05-17 | 2.65 | 2.41 | 2.83 | +0.52 | +24.41% | 3 | 1,092 | 61.33% |
| WBA240524P00020000 | 2024-05-03 9:58AM EDT | 2024-05-24 | 2.27 | 1.44 | 4.75 | 0.00 | - | 1 | 124 | 76.17% |
| WBA240531P00020000 | 2024-05-06 2:10PM EDT | 2024-05-31 | 2.89 | 1.79 | 4.95 | -0.01 | -0.34% | 1 | 43 | 83.59% |
| WBA240607P00020000 | 2024-05-03 1:18PM EDT | 2024-06-07 | 2.48 | 2.92 | 3.50 | 0.00 | - | 7 | 9 | 64.84% |
| WBA240621P00020000 | 2024-05-06 2:10PM EDT | 2024-06-21 | 2.93 | 2.96 | 3.15 | +0.39 | +15.35% | 1 | 19,042 | 51.37% |
| WBA240719P00020000 | 2024-05-06 3:08PM EDT | 2024-07-19 | 3.15 | 3.10 | 3.20 | +0.40 | +14.55% | 156 | 11,029 | 42.68% |
| WBA240920P00020000 | 2024-05-06 9:48AM EDT | 2024-09-20 | 3.27 | 3.45 | 3.50 | +0.17 | +5.48% | 1 | 7,616 | 39.80% |
| WBA241018P00020000 | 2024-05-06 3:03PM EDT | 2024-10-18 | 3.60 | 3.55 | 3.65 | +0.35 | +10.77% | 9 | 8,278 | 39.84% |
| WBA250117P00020000 | 2024-05-06 3:03PM EDT | 2025-01-17 | 4.00 | 3.95 | 4.80 | +0.35 | +9.59% | 13 | 18,924 | 52.61% |
| WBA250620P00020000 | 2024-05-06 1:15PM EDT | 2025-06-20 | 4.50 | 2.44 | 5.35 | +0.30 | +7.14% | 89 | 1,138 | 49.17% |
| WBA260116P00020000 | 2024-05-06 2:53PM EDT | 2026-01-16 | 4.98 | 4.95 | 5.15 | +0.23 | +4.84% | 19 | 4,177 | 37.77% |
© 2024 Yahoo. All rights reserved.