Walgreens Boots Alliance, Inc. (WBA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA250117C00002500 | 2024-05-21 10:34AM EDT | 2.50 | 14.59 | 11.70 | 15.90 | 0.00 | - | - | 1 | 129.30% |
| WBA250117C00005000 | 2024-05-23 2:15PM EDT | 5.00 | 11.04 | 9.20 | 13.45 | 0.00 | - | - | 2 | 86.52% |
| WBA250117C00007500 | 2024-05-31 3:49PM EDT | 7.50 | 8.95 | 8.10 | 9.25 | +0.65 | +7.83% | 1 | 5 | 89.45% |
| WBA250117C00010000 | 2024-05-31 1:48PM EDT | 10.00 | 6.61 | 6.50 | 7.15 | +0.85 | +14.76% | 8 | 192 | 65.04% |
| WBA250117C00012500 | 2024-05-31 12:39PM EDT | 12.50 | 4.45 | 4.40 | 4.75 | +0.46 | +11.53% | 361 | 779 | 54.69% |
| WBA250117C00015000 | 2024-05-31 3:57PM EDT | 15.00 | 3.00 | 2.98 | 3.05 | +0.50 | +20.00% | 277 | 6,518 | 48.68% |
| WBA250117C00017500 | 2024-05-31 3:34PM EDT | 17.50 | 1.90 | 1.83 | 1.92 | +0.38 | +25.00% | 209 | 6,000 | 47.27% |
| WBA250117C00020000 | 2024-05-31 3:55PM EDT | 20.00 | 1.12 | 1.10 | 1.15 | +0.24 | +27.27% | 322 | 11,669 | 46.05% |
| WBA250117C00022500 | 2024-05-31 3:47PM EDT | 22.50 | 0.66 | 0.63 | 0.70 | +0.15 | +29.41% | 69 | 6,400 | 46.05% |
| WBA250117C00025000 | 2024-05-31 2:58PM EDT | 25.00 | 0.40 | 0.31 | 0.42 | +0.07 | +21.21% | 247 | 17,187 | 46.00% |
| WBA250117C00027500 | 2024-05-31 3:40PM EDT | 27.50 | 0.25 | 0.15 | 0.29 | +0.05 | +25.00% | 33 | 4,597 | 47.56% |
| WBA250117C00030000 | 2024-05-31 1:33PM EDT | 30.00 | 0.17 | 0.16 | 0.18 | +0.04 | +30.77% | 789 | 8,583 | 47.66% |
| WBA250117C00032500 | 2024-05-31 11:28AM EDT | 32.50 | 0.12 | 0.10 | 0.14 | +0.04 | +50.00% | 154 | 2,957 | 49.71% |
| WBA250117C00035000 | 2024-05-30 9:30AM EDT | 35.00 | 0.11 | 0.04 | 0.11 | 0.00 | - | 1 | 3,006 | 51.37% |
| WBA250117C00037500 | 2024-05-31 1:35PM EDT | 37.50 | 0.05 | 0.03 | 0.10 | 0.00 | - | 52 | 2,102 | 50.59% |
| WBA250117C00040000 | 2024-05-31 1:45PM EDT | 40.00 | 0.05 | 0.05 | 0.13 | -0.04 | -44.44% | 48 | 10,498 | 56.25% |
| WBA250117C00042500 | 2024-05-31 3:46PM EDT | 42.50 | 0.05 | 0.01 | 0.08 | +0.01 | +25.00% | 31 | 7,436 | 53.52% |
| WBA250117C00045000 | 2024-05-31 12:39PM EDT | 45.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 200 | 2,653 | 54.30% |
| WBA250117C00047500 | 2024-05-29 10:02AM EDT | 47.50 | 0.08 | 0.00 | 0.06 | +0.07 | +700.00% | 1 | 672 | 55.86% |
| WBA250117C00050000 | 2024-05-31 12:41PM EDT | 50.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 200 | 2,116 | 57.81% |
| WBA250117C00055000 | 2024-05-22 11:52AM EDT | 55.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 14 | 1,561 | 60.55% |
| WBA250117C00060000 | 2024-05-29 10:02AM EDT | 60.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 44 | 1,869 | 66.80% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA250117P00005000 | 2024-05-30 9:30AM EDT | 5.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 16 | 93.16% |
| WBA250117P00007500 | 2024-05-29 1:25PM EDT | 7.50 | 0.17 | 0.06 | 0.18 | 0.00 | - | 26 | 335 | 60.55% |
| WBA250117P00010000 | 2024-05-31 10:29AM EDT | 10.00 | 0.35 | 0.31 | 0.42 | -0.09 | -20.45% | 50 | 4,062 | 54.79% |
| WBA250117P00012500 | 2024-05-31 3:40PM EDT | 12.50 | 0.80 | 0.69 | 0.83 | -0.16 | -16.67% | 524 | 7,499 | 49.17% |
| WBA250117P00015000 | 2024-05-31 3:55PM EDT | 15.00 | 1.63 | 1.62 | 1.82 | -0.29 | -15.10% | 156 | 21,287 | 48.49% |
| WBA250117P00017500 | 2024-05-31 3:48PM EDT | 17.50 | 2.77 | 2.85 | 2.99 | -0.59 | -17.56% | 225 | 28,391 | 43.21% |
| WBA250117P00020000 | 2024-05-31 2:22PM EDT | 20.00 | 4.68 | 3.75 | 4.95 | -0.55 | -10.52% | 64 | 18,153 | 46.48% |
| WBA250117P00022500 | 2024-05-31 12:09PM EDT | 22.50 | 6.84 | 6.40 | 6.80 | -0.52 | -7.07% | 3 | 4,902 | 41.36% |
| WBA250117P00025000 | 2024-05-31 2:28PM EDT | 25.00 | 8.95 | 8.80 | 9.05 | -0.65 | -6.77% | 5 | 4,670 | 40.72% |
| WBA250117P00027500 | 2024-05-30 9:34AM EDT | 27.50 | 12.20 | 10.70 | 11.95 | 0.00 | - | 40 | 2,152 | 60.16% |
| WBA250117P00030000 | 2024-05-30 3:09PM EDT | 30.00 | 14.36 | 13.60 | 14.70 | 0.00 | - | 650 | 630 | 56.20% |
| WBA250117P00032500 | 2024-05-24 2:44PM EDT | 32.50 | 16.45 | 16.20 | 16.35 | 0.00 | - | 2 | 4 | 44.34% |
| WBA250117P00035000 | 2024-05-30 2:36PM EDT | 35.00 | 19.60 | 16.75 | 20.00 | 0.00 | - | 24 | 14 | 91.21% |
| WBA250117P00037500 | 2024-05-23 12:48PM EDT | 37.50 | 21.35 | 19.35 | 23.00 | 0.00 | - | 1 | 5 | 107.72% |
| WBA250117P00040000 | 2024-05-29 9:54AM EDT | 40.00 | 24.95 | 23.55 | 24.15 | 0.00 | - | 4 | 2 | 54.49% |
| WBA250117P00042500 | 2024-05-30 2:36PM EDT | 42.50 | 26.86 | 24.40 | 28.30 | 0.00 | - | 17 | 10 | 57.42% |
| WBA250117P00045000 | 2024-05-24 9:54AM EDT | 45.00 | 28.90 | 27.00 | 30.80 | 0.00 | - | 1 | 1 | 65.04% |
| 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 | 30.30 | 34.05 | 0.00 | - | 10 | 0 | 80.37% |
| WBA250117P00055000 | 2024-03-25 2:41PM EDT | 55.00 | 34.35 | 36.15 | 38.10 | 0.00 | - | 1 | 0 | 0.00% |
| 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.