Walgreens Boots Alliance, Inc. (WBA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:01PM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240510C00014000 | 2024-05-07 9:49AM EDT | 14.00 | 3.55 | 2.96 | 3.40 | +0.10 | +2.90% | 2 | 5 | 142.19% |
| WBA240510C00015000 | 2024-05-06 10:22AM EDT | 15.00 | 2.51 | 2.32 | 2.40 | 0.00 | - | 4 | 24 | 89.06% |
| WBA240510C00015500 | 2024-05-06 12:31PM EDT | 15.50 | 1.92 | 1.79 | 2.24 | 0.00 | - | 100 | 38 | 116.02% |
| WBA240510C00016000 | 2024-05-07 10:08AM EDT | 16.00 | 1.53 | 1.30 | 1.50 | +0.13 | +9.29% | 5 | 20 | 67.97% |
| WBA240510C00016500 | 2024-05-07 1:04PM EDT | 16.50 | 0.85 | 0.84 | 0.89 | +0.03 | +3.66% | 3 | 40 | 46.88% |
| WBA240510C00017000 | 2024-05-07 2:27PM EDT | 17.00 | 0.42 | 0.41 | 0.44 | +0.01 | +2.44% | 1,925 | 951 | 34.57% |
| WBA240510C00017500 | 2024-05-07 2:39PM EDT | 17.50 | 0.13 | 0.13 | 0.15 | -0.03 | -18.75% | 1,879 | 2,564 | 31.45% |
| WBA240510C00018000 | 2024-05-07 2:38PM EDT | 18.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 536 | 7,015 | 32.81% |
| WBA240510C00018500 | 2024-05-07 2:19PM EDT | 18.50 | 0.01 | 0.01 | 0.02 | -0.01 | -33.33% | 340 | 2,480 | 40.63% |
| WBA240510C00019000 | 2024-05-07 9:41AM EDT | 19.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 15 | 3,216 | 46.88% |
| WBA240510C00019500 | 2024-05-03 1:32PM EDT | 19.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 35 | 144 | 51.56% |
| WBA240510C00020000 | 2024-05-07 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4,730 | 62.50% |
| WBA240510C00020500 | 2024-05-02 10:38AM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 27 | 68.75% |
| WBA240510C00021000 | 2024-05-06 3:25PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 445 | 78.13% |
| WBA240510C00022000 | 2024-05-06 12:26PM EDT | 22.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 607 | 134.38% |
| WBA240510C00023000 | 2024-05-02 10:42AM EDT | 23.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 194 | 118.75% |
| WBA240510C00024000 | 2024-04-22 3:04PM EDT | 24.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 1 | 1,066 | 230.47% |
| WBA240510C00025000 | 2024-04-05 10:42AM EDT | 25.00 | 0.01 | 0.00 | 0.62 | 0.00 | - | 1 | 194 | 281.25% |
| WBA240510C00026000 | 2024-04-01 1:20PM EDT | 26.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 2 | 5 | 240.63% |
| WBA240510C00027000 | 2024-04-03 9:30AM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
PutsforMay 10, 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 | 176 | 103.52% |
| WBA240510P00015500 | 2024-05-06 10:56AM EDT | 15.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 63 | 127.73% |
| WBA240510P00016000 | 2024-05-06 2:43PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 559 | 42.19% |
| WBA240510P00016500 | 2024-05-07 2:29PM EDT | 16.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 17 | 931 | 32.81% |
| WBA240510P00017000 | 2024-05-07 2:45PM EDT | 17.00 | 0.08 | 0.07 | 0.08 | -0.06 | -46.15% | 200 | 2,523 | 28.13% |
| WBA240510P00017500 | 2024-05-07 2:36PM EDT | 17.50 | 0.28 | 0.28 | 0.31 | -0.09 | -24.32% | 443 | 2,419 | 28.52% |
| WBA240510P00018000 | 2024-05-07 1:48PM EDT | 18.00 | 0.71 | 0.66 | 0.71 | -0.05 | -6.58% | 49 | 1,525 | 30.08% |
| WBA240510P00018500 | 2024-05-06 3:03PM EDT | 18.50 | 1.15 | 1.12 | 1.21 | 0.00 | - | 10 | 72 | 44.53% |
| WBA240510P00019000 | 2024-05-07 9:46AM EDT | 19.00 | 1.58 | 1.44 | 1.69 | -0.13 | -7.60% | 2 | 1,418 | 46.88% |
| WBA240510P00019500 | 2024-05-07 1:29PM EDT | 19.50 | 2.15 | 2.13 | 2.20 | -0.04 | -1.83% | 10 | 30 | 64.06% |
| WBA240510P00020000 | 2024-05-06 12:36PM EDT | 20.00 | 2.58 | 2.63 | 2.72 | 0.00 | - | 15 | 3 | 86.72% |
| WBA240510P00020500 | 2024-04-30 12:47PM EDT | 20.50 | 2.73 | 3.10 | 3.25 | 0.00 | - | 45 | 0 | 110.16% |
| WBA240510P00021000 | 2024-04-24 10:28AM EDT | 21.00 | 3.20 | 3.60 | 3.75 | 0.00 | - | 5 | 9 | 121.88% |
| WBA240510P00022000 | 2024-04-19 10:38AM EDT | 22.00 | 4.28 | 4.60 | 4.75 | 0.00 | - | 10 | 19 | 143.75% |
| WBA240510P00023000 | 2024-04-02 9:50AM EDT | 23.00 | 3.56 | 5.55 | 5.65 | 0.00 | - | - | 0 | 0.00% |
| WBA240510P00024000 | 2024-04-03 10:35AM EDT | 24.00 | 5.00 | 6.10 | 6.20 | 0.00 | - | 20 | 0 | 0.00% |
| WBA240510P00025000 | 2024-04-15 9:45AM EDT | 25.00 | 6.32 | 7.60 | 7.75 | 0.00 | - | 2 | 0 | 200.00% |
| WBA240510P00030000 | 2024-05-01 11:49AM EDT | 30.00 | 12.65 | 12.60 | 12.75 | 0.00 | - | 1 | 0 | 275.00% |
© 2024 Yahoo. All rights reserved.