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
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240524C00020000 | 2024-05-17 3:45PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 105 | 1,580 | 43.75% |
| WBA240531C00020000 | 2024-05-17 2:22PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 12 | 665 | 36.72% |
| WBA240607C00020000 | 2024-05-17 3:27PM EDT | 2024-06-07 | 0.05 | 0.04 | 0.07 | -0.02 | -28.57% | 15 | 206 | 32.23% |
| WBA240614C00020000 | 2024-05-17 3:18PM EDT | 2024-06-14 | 0.09 | 0.07 | 0.13 | -0.02 | -18.18% | 11 | 1,660 | 33.40% |
| WBA240621C00020000 | 2024-05-17 3:52PM EDT | 2024-06-21 | 0.16 | 0.15 | 0.17 | -0.04 | -20.00% | 1,744 | 24,977 | 32.62% |
| WBA240628C00020000 | 2024-05-17 3:32PM EDT | 2024-06-28 | 0.31 | 0.30 | 0.35 | -0.04 | -11.43% | 17 | 225 | 39.65% |
| WBA240719C00020000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 0.51 | 0.49 | 0.53 | -0.07 | -12.07% | 180 | 12,769 | 39.36% |
| WBA240920C00020000 | 2024-05-17 3:12PM EDT | 2024-09-20 | 0.88 | 0.86 | 0.89 | -0.07 | -7.37% | 34 | 9,571 | 36.91% |
| WBA241018C00020000 | 2024-05-17 3:13PM EDT | 2024-10-18 | 1.11 | 1.08 | 1.16 | -0.08 | -6.72% | 21 | 8,479 | 39.38% |
| WBA250117C00020000 | 2024-05-17 3:58PM EDT | 2025-01-17 | 1.59 | 1.57 | 1.63 | -0.13 | -7.56% | 300 | 9,252 | 39.26% |
| WBA250620C00020000 | 2024-05-17 1:28PM EDT | 2025-06-20 | 2.32 | 2.25 | 2.38 | -0.06 | -2.52% | 5 | 1,067 | 40.67% |
| WBA260116C00020000 | 2024-05-17 3:01PM EDT | 2026-01-16 | 3.18 | 3.15 | 3.20 | -0.06 | -1.85% | 33 | 7,244 | 41.68% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240524P00020000 | 2024-05-17 1:34PM EDT | 2024-05-24 | 2.00 | 1.79 | 2.76 | -0.28 | -12.28% | 4 | 122 | 117.19% |
| WBA240531P00020000 | 2024-05-16 3:59PM EDT | 2024-05-31 | 1.90 | 1.96 | 2.12 | 0.00 | - | 10 | 47 | 58.01% |
| WBA240607P00020000 | 2024-05-03 1:18PM EDT | 2024-06-07 | 2.48 | 0.66 | 2.21 | 0.00 | - | 7 | 9 | 59.57% |
| WBA240621P00020000 | 2024-05-17 1:46PM EDT | 2024-06-21 | 2.08 | 2.11 | 2.32 | -0.09 | -4.15% | 34 | 19,014 | 51.56% |
| WBA240719P00020000 | 2024-05-17 1:01PM EDT | 2024-07-19 | 2.52 | 2.39 | 2.44 | +0.18 | +7.69% | 40 | 10,900 | 42.68% |
| WBA240920P00020000 | 2024-05-17 3:46PM EDT | 2024-09-20 | 2.85 | 2.79 | 2.94 | +0.05 | +1.79% | 25 | 7,679 | 42.63% |
| WBA241018P00020000 | 2024-05-17 1:17PM EDT | 2024-10-18 | 2.94 | 2.63 | 3.05 | -0.11 | -3.61% | 5 | 8,324 | 40.92% |
| WBA250117P00020000 | 2024-05-15 1:51PM EDT | 2025-01-17 | 3.35 | 2.58 | 3.50 | -0.17 | -4.83% | 11 | 17,914 | 40.14% |
| WBA250620P00020000 | 2024-05-16 11:26AM EDT | 2025-06-20 | 4.05 | 3.65 | 4.10 | 0.00 | - | 28 | 1,393 | 39.38% |
| WBA260116P00020000 | 2024-05-16 12:06PM EDT | 2026-01-16 | 4.65 | 4.50 | 4.70 | 0.00 | - | 1 | 4,211 | 38.28% |
© 2024 Yahoo. All rights reserved.