Walgreens Boots Alliance, Inc. (WBA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240517C00010000 | 2024-05-07 10:42AM EDT | 10.00 | 7.45 | 5.65 | 8.40 | 0.00 | - | 10 | 53 | 524.22% |
| WBA240517C00012500 | 2024-04-16 9:37AM EDT | 12.50 | 5.15 | 3.80 | 6.20 | 0.00 | - | 70 | 86 | 213.67% |
| WBA240517C00013500 | 2024-05-01 11:19AM EDT | 13.50 | 3.84 | 1.81 | 5.25 | 0.00 | - | - | 1 | 366.21% |
| WBA240517C00015000 | 2024-05-02 3:44PM EDT | 15.00 | 2.62 | 0.70 | 2.87 | 0.00 | - | 15 | 47 | 173.05% |
| WBA240517C00015500 | 2024-05-10 10:13AM EDT | 15.50 | 1.90 | 1.66 | 3.70 | -0.51 | -21.16% | 1 | 1 | 189.26% |
| WBA240517C00016000 | 2024-05-09 3:32PM EDT | 16.00 | 1.29 | 1.12 | 1.26 | 0.00 | - | 3 | 29 | 46.09% |
| WBA240517C00016500 | 2024-05-10 3:58PM EDT | 16.50 | 0.77 | 0.49 | 0.97 | -0.07 | -8.33% | 55 | 173 | 60.16% |
| WBA240517C00017000 | 2024-05-10 3:59PM EDT | 17.00 | 0.40 | 0.39 | 0.41 | -0.04 | -9.09% | 624 | 520 | 32.42% |
| WBA240517C00017500 | 2024-05-10 3:57PM EDT | 17.50 | 0.17 | 0.15 | 0.17 | -0.05 | -22.73% | 1,364 | 4,032 | 31.25% |
| WBA240517C00018000 | 2024-05-10 3:59PM EDT | 18.00 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 2,732 | 4,548 | 33.59% |
| WBA240517C00018500 | 2024-05-10 3:58PM EDT | 18.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 317 | 2,941 | 36.72% |
| WBA240517C00019000 | 2024-05-10 3:46PM EDT | 19.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 35 | 3,447 | 42.97% |
| WBA240517C00019500 | 2024-05-10 3:31PM EDT | 19.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 8 | 579 | 51.56% |
| WBA240517C00020000 | 2024-05-10 2:27PM EDT | 20.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 56 | 6,676 | 53.13% |
| WBA240517C00020500 | 2024-05-06 2:59PM EDT | 20.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 80 | 387 | 64.06% |
| WBA240517C00021000 | 2024-05-08 9:51AM EDT | 21.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 144 | 71.88% |
| WBA240517C00021500 | 2024-04-29 11:42AM EDT | 21.50 | 0.02 | 0.00 | 1.27 | 0.00 | - | - | 10 | 200.98% |
| WBA240517C00022000 | 2024-05-07 1:19PM EDT | 22.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 28 | 81.25% |
| WBA240517C00022500 | 2024-05-09 9:54AM EDT | 22.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 6,661 | 78.13% |
| WBA240517C00023000 | 2024-04-23 3:07PM EDT | 23.00 | 0.01 | 0.00 | 0.93 | 0.00 | - | - | 2 | 208.20% |
| WBA240517C00025000 | 2024-05-10 3:46PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 3,776 | 106.25% |
| WBA240517C00027500 | 2024-05-07 11:17AM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 233 | 50.00% |
| WBA240517C00030000 | 2024-04-12 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 318 | 50.00% |
| WBA240517C00032500 | 2024-03-25 9:30AM EDT | 32.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240517P00012500 | 2024-05-06 3:03PM EDT | 12.50 | 0.02 | 0.00 | 0.68 | 0.00 | - | 1 | 41 | 220.31% |
| WBA240517P00015000 | 2024-05-10 3:55PM EDT | 15.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 4 | 1,092 | 50.00% |
| WBA240517P00015500 | 2024-05-10 3:44PM EDT | 15.50 | 0.02 | 0.01 | 0.07 | -0.01 | -33.33% | 459 | 127 | 52.34% |
| WBA240517P00016000 | 2024-05-10 3:59PM EDT | 16.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 131 | 181 | 39.45% |
| WBA240517P00016500 | 2024-05-10 3:56PM EDT | 16.50 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 650 | 631 | 33.20% |
| WBA240517P00017000 | 2024-05-10 3:59PM EDT | 17.00 | 0.21 | 0.20 | 0.22 | +0.01 | +5.00% | 722 | 2,645 | 32.42% |
| WBA240517P00017500 | 2024-05-10 3:59PM EDT | 17.50 | 0.47 | 0.47 | 0.49 | +0.02 | +4.44% | 675 | 16,389 | 32.42% |
| WBA240517P00018000 | 2024-05-10 3:43PM EDT | 18.00 | 0.81 | 0.84 | 0.95 | -0.01 | -1.22% | 247 | 1,115 | 44.14% |
| WBA240517P00018500 | 2024-05-10 2:52PM EDT | 18.50 | 1.25 | 1.26 | 3.45 | -0.10 | -7.41% | 17 | 199 | 164.45% |
| WBA240517P00019000 | 2024-05-09 1:03PM EDT | 19.00 | 1.75 | 0.17 | 3.75 | 0.00 | - | 8 | 336 | 72.27% |
| WBA240517P00019500 | 2024-05-06 2:37PM EDT | 19.50 | 2.14 | 0.31 | 4.15 | 0.00 | - | 1 | 2 | 283.01% |
| WBA240517P00020000 | 2024-05-10 2:00PM EDT | 20.00 | 2.64 | 0.72 | 3.30 | -0.13 | -4.69% | 2 | 154 | 145.90% |
| WBA240517P00020500 | 2024-04-26 12:29PM EDT | 20.50 | 2.61 | 1.23 | 4.60 | 0.00 | - | 2 | 0 | 253.52% |
| WBA240517P00021000 | 2024-04-23 11:33AM EDT | 21.00 | 2.77 | 2.00 | 5.25 | 0.00 | - | - | 0 | 283.59% |
| WBA240517P00022500 | 2024-04-29 3:56PM EDT | 22.50 | 4.49 | 5.25 | 6.30 | 0.00 | - | 6 | 9 | 198.44% |
| WBA240517P00023500 | 2024-04-30 9:39AM EDT | 23.50 | 6.00 | 6.20 | 7.95 | 0.00 | - | - | 0 | 260.35% |
| WBA240517P00025000 | 2024-04-26 11:53AM EDT | 25.00 | 7.15 | 7.25 | 9.05 | 0.00 | - | 4 | 0 | 221.88% |
| WBA240517P00027500 | 2024-04-04 11:11AM EDT | 27.50 | 8.63 | 9.65 | 10.70 | 0.00 | - | 6 | 0 | 267.97% |
| WBA240517P00030000 | 2024-04-22 1:13PM EDT | 30.00 | 11.85 | 12.75 | 13.95 | 0.00 | - | 3 | 0 | 328.13% |
| WBA240517P00032500 | 2024-04-10 10:33AM EDT | 32.50 | 14.05 | 14.90 | 16.30 | 0.00 | - | 3 | 0 | 306.64% |
© 2024 Yahoo. All rights reserved.