Walgreens Boots Alliance, Inc. (WBA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240503C00007500 | 2024-05-01 3:21PM EDT | 7.50 | 9.90 | 9.70 | 10.30 | -0.25 | -2.46% | 90 | 32 | 734.38% |
| WBA240503C00009000 | 2024-05-01 3:21PM EDT | 9.00 | 8.43 | 6.50 | 8.45 | -0.32 | -3.66% | 60 | 1 | 546.88% |
| WBA240503C00010000 | 2024-05-01 3:28PM EDT | 10.00 | 7.55 | 5.45 | 8.10 | -0.17 | -2.20% | 120 | 1 | 815.63% |
| WBA240503C00012000 | 2024-04-12 9:30AM EDT | 12.00 | 6.20 | 4.30 | 6.45 | 0.00 | - | 3 | 3 | 268.75% |
| WBA240503C00015000 | 2024-04-30 9:54AM EDT | 15.00 | 2.60 | 0.88 | 2.54 | 0.00 | - | 1 | 12 | 197.66% |
| WBA240503C00015500 | 2024-05-01 2:35PM EDT | 15.50 | 1.79 | 1.32 | 2.29 | -0.46 | -20.44% | 57 | 46 | 235.94% |
| WBA240503C00016000 | 2024-04-24 1:54PM EDT | 16.00 | 1.42 | 0.74 | 3.50 | -0.35 | -19.77% | 1 | 104 | 273.83% |
| WBA240503C00016500 | 2024-05-01 3:31PM EDT | 16.50 | 0.98 | 0.46 | 2.64 | -0.32 | -24.62% | 4 | 10 | 216.02% |
| WBA240503C00017000 | 2024-05-01 3:57PM EDT | 17.00 | 0.45 | 0.41 | 0.46 | -0.40 | -47.06% | 336 | 155 | 50.39% |
| WBA240503C00017500 | 2024-05-01 3:22PM EDT | 17.50 | 0.15 | 0.13 | 0.15 | -0.27 | -64.29% | 1,181 | 846 | 42.97% |
| WBA240503C00018000 | 2024-05-01 3:44PM EDT | 18.00 | 0.05 | 0.04 | 0.05 | -0.10 | -66.67% | 916 | 6,467 | 48.83% |
| WBA240503C00018500 | 2024-05-01 2:45PM EDT | 18.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 2,271 | 6,446 | 56.25% |
| WBA240503C00019000 | 2024-05-01 3:39PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 2,788 | 59.38% |
| WBA240503C00019500 | 2024-04-30 10:04AM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,387 | 71.88% |
| WBA240503C00020000 | 2024-05-01 9:36AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 679 | 87.50% |
| WBA240503C00020500 | 2024-05-01 1:08PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 10 | 63 | 96.88% |
| WBA240503C00021000 | 2024-05-01 3:27PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,187 | 112.50% |
| WBA240503C00022000 | 2024-04-29 10:37AM EDT | 22.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 389 | 143.75% |
| WBA240503C00023000 | 2024-04-25 3:52PM EDT | 23.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 315 | 168.75% |
| WBA240503C00024000 | 2024-05-01 1:28PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 258 | 175.00% |
| WBA240503C00025000 | 2024-04-11 3:17PM EDT | 25.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | 1 | 25 | 380.47% |
| WBA240503C00026000 | 2024-04-01 3:42PM EDT | 26.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | 16 | 94 | 407.81% |
| WBA240503C00027000 | 2024-05-01 1:32PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 9 | 225.00% |
| WBA240503C00028000 | 2024-03-25 12:26PM EDT | 28.00 | 0.06 | 0.00 | 0.70 | 0.00 | - | 7 | 7 | 492.19% |
| WBA240503C00030000 | 2024-03-27 12:52PM EDT | 30.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 19 | 19 | 429.69% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240503P00011000 | 2024-04-18 9:55AM EDT | 11.00 | 0.09 | 0.00 | 0.52 | 0.00 | - | - | 4 | 496.88% |
| WBA240503P00011500 | 2024-04-26 3:43PM EDT | 11.50 | 0.01 | 0.00 | 0.53 | 0.00 | - | 1 | 1 | 460.94% |
| WBA240503P00013500 | 2024-04-26 3:43PM EDT | 13.50 | 0.02 | 0.00 | 0.54 | 0.00 | - | 1 | 1 | 320.31% |
| WBA240503P00014000 | 2024-04-26 2:07PM EDT | 14.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 146.88% |
| WBA240503P00015000 | 2024-05-01 3:33PM EDT | 15.00 | 0.02 | 0.00 | 0.12 | +0.01 | +100.00% | 7 | 75 | 139.06% |
| WBA240503P00015500 | 2024-04-29 3:54PM EDT | 15.50 | 0.01 | 0.00 | 1.78 | 0.00 | - | 4 | 135 | 341.41% |
| WBA240503P00016000 | 2024-05-01 11:20AM EDT | 16.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 201 | 625 | 64.06% |
| WBA240503P00016500 | 2024-05-01 3:47PM EDT | 16.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 152 | 209 | 46.88% |
| WBA240503P00017000 | 2024-05-01 3:42PM EDT | 17.00 | 0.07 | 0.06 | 0.08 | +0.03 | +75.00% | 1,045 | 1,545 | 40.63% |
| WBA240503P00017500 | 2024-05-01 3:33PM EDT | 17.50 | 0.21 | 0.26 | 0.30 | +0.07 | +50.00% | 322 | 2,112 | 41.02% |
| WBA240503P00018000 | 2024-05-01 3:50PM EDT | 18.00 | 0.64 | 0.61 | 1.64 | +0.27 | +72.97% | 131 | 11,560 | 143.75% |
| WBA240503P00018500 | 2024-05-01 2:53PM EDT | 18.50 | 0.99 | 1.06 | 2.02 | +0.20 | +25.32% | 166 | 464 | 157.81% |
| WBA240503P00019000 | 2024-05-01 3:47PM EDT | 19.00 | 1.62 | 1.50 | 2.07 | +0.46 | +39.66% | 109 | 374 | 119.53% |
| WBA240503P00019500 | 2024-05-01 3:28PM EDT | 19.50 | 1.93 | 1.82 | 2.49 | +0.20 | +11.56% | 54 | 33 | 199.61% |
| WBA240503P00020000 | 2024-04-30 12:26PM EDT | 20.00 | 2.25 | 0.94 | 2.79 | 0.00 | - | 6 | 21 | 162.50% |
| WBA240503P00020500 | 2024-04-18 9:44AM EDT | 20.50 | 2.90 | 1.53 | 4.20 | 0.00 | - | - | 0 | 410.55% |
| WBA240503P00021000 | 2024-04-29 12:05PM EDT | 21.00 | 3.20 | 2.10 | 3.70 | 0.00 | - | 1 | 2 | 153.13% |
| WBA240503P00021500 | 2024-04-19 10:37AM EDT | 21.50 | 3.75 | 2.48 | 5.85 | 0.00 | - | 4 | 0 | 121.88% |
| WBA240503P00022000 | 2024-04-12 10:42AM EDT | 22.00 | 4.28 | 3.65 | 5.10 | 0.00 | - | 4 | 0 | 336.72% |
| WBA240503P00023000 | 2024-04-25 1:32PM EDT | 23.00 | 5.31 | 3.50 | 6.75 | 0.00 | - | 2 | 0 | 534.38% |
| WBA240503P00024000 | 2024-04-12 1:53PM EDT | 24.00 | 6.15 | 4.50 | 8.50 | 0.00 | - | 1 | 0 | 734.38% |
| WBA240503P00025000 | 2024-04-12 1:53PM EDT | 25.00 | 7.15 | 7.40 | 8.25 | 0.00 | - | 1 | 0 | 337.50% |
| WBA240503P00027000 | 2024-03-22 10:37AM EDT | 27.00 | 6.17 | 7.10 | 9.85 | 0.00 | - | 7 | 0 | 400.78% |
| WBA240503P00031000 | 2024-04-24 11:28AM EDT | 31.00 | 13.35 | 13.40 | 15.45 | 0.00 | - | 1 | 0 | 697.66% |
© 2024 Yahoo. All rights reserved.