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 | 2024-05-01 12:53PM EDT | 10.00 | 7.35 | 7.30 | 7.45 | -0.53 | -6.73% | 20 | 66 | 134.38% |
| WBA240517C00012500 | 2024-04-16 9:37AM EDT | 12.50 | 5.15 | 3.20 | 6.00 | 0.00 | - | 70 | 86 | 243.36% |
| WBA240517C00015000 | 2024-05-01 9:49AM EDT | 15.00 | 2.53 | 0.94 | 2.59 | -0.38 | -13.06% | 10 | 61 | 75.78% |
| WBA240517C00015500 | 2024-04-30 2:19PM EDT | 15.50 | 2.41 | 1.71 | 1.98 | 0.00 | - | 1 | 1 | 51.95% |
| WBA240517C00016000 | 2024-05-01 3:57PM EDT | 16.00 | 1.50 | 0.75 | 1.53 | -0.72 | -32.43% | 2 | 16 | 46.88% |
| WBA240517C00016500 | 2024-05-01 12:40PM EDT | 16.50 | 1.11 | 0.89 | 1.12 | -0.33 | -22.92% | 4 | 171 | 43.16% |
| WBA240517C00017000 | 2024-05-01 2:09PM EDT | 17.00 | 0.76 | 0.72 | 0.77 | -0.16 | -17.39% | 84 | 202 | 40.82% |
| WBA240517C00017500 | 2024-05-01 3:39PM EDT | 17.50 | 0.48 | 0.46 | 0.49 | -0.22 | -31.43% | 698 | 2,701 | 38.87% |
| WBA240517C00018000 | 2024-05-01 3:15PM EDT | 18.00 | 0.30 | 0.26 | 0.29 | -0.16 | -34.78% | 139 | 1,033 | 37.89% |
| WBA240517C00018500 | 2024-05-01 3:59PM EDT | 18.50 | 0.15 | 0.15 | 0.16 | -0.10 | -40.00% | 771 | 1,327 | 37.31% |
| WBA240517C00019000 | 2024-05-01 3:32PM EDT | 19.00 | 0.08 | 0.07 | 0.08 | -0.06 | -42.86% | 53 | 3,065 | 36.72% |
| WBA240517C00019500 | 2024-05-01 3:26PM EDT | 19.50 | 0.06 | 0.04 | 0.05 | -0.01 | -14.29% | 8 | 486 | 39.06% |
| WBA240517C00020000 | 2024-05-01 3:49PM EDT | 20.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 420 | 7,265 | 42.97% |
| WBA240517C00020500 | 2024-05-01 10:34AM EDT | 20.50 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 1 | 174 | 48.44% |
| WBA240517C00021000 | 2024-04-26 2:55PM EDT | 21.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 202 | 143 | 51.17% |
| WBA240517C00022000 | 2024-04-24 3:20PM EDT | 22.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 29 | 51.56% |
| WBA240517C00022500 | 2024-05-01 3:34PM EDT | 22.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 22 | 6,763 | 58.59% |
| WBA240517C00023000 | 2024-04-23 3:07PM EDT | 23.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | - | 2 | 89.06% |
| WBA240517C00025000 | 2024-05-01 12:25PM EDT | 25.00 | 0.06 | 0.00 | 0.01 | +0.04 | +200.00% | 1 | 3,778 | 68.75% |
| WBA240517C00027500 | 2024-04-29 9:36AM EDT | 27.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 233 | 107.03% |
| WBA240517C00030000 | 2024-04-12 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 318 | 104.69% |
| 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 | 2024-05-01 9:44AM EDT | 12.50 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 1 | 41 | 91.41% |
| WBA240517P00015000 | 2024-05-01 12:25PM EDT | 15.00 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 11 | 795 | 44.92% |
| WBA240517P00015500 | 2024-05-01 10:19AM EDT | 15.50 | 0.05 | 0.03 | 0.06 | +0.03 | +150.00% | 1 | 81 | 40.63% |
| WBA240517P00016000 | 2024-05-01 2:34PM EDT | 16.00 | 0.10 | 0.08 | 0.11 | +0.04 | +66.67% | 6 | 100 | 38.28% |
| WBA240517P00016500 | 2024-05-01 2:31PM EDT | 16.50 | 0.21 | 0.17 | 0.20 | +0.09 | +75.00% | 153 | 247 | 36.43% |
| WBA240517P00017000 | 2024-05-01 3:58PM EDT | 17.00 | 0.33 | 0.33 | 0.36 | +0.11 | +50.00% | 291 | 728 | 35.74% |
| WBA240517P00017500 | 2024-05-01 2:58PM EDT | 17.50 | 0.49 | 0.56 | 0.59 | +0.08 | +19.51% | 1,273 | 16,062 | 34.77% |
| WBA240517P00018000 | 2024-05-01 3:11PM EDT | 18.00 | 0.76 | 0.86 | 0.90 | +0.12 | +18.75% | 20 | 1,034 | 34.08% |
| WBA240517P00018500 | 2024-05-01 3:10PM EDT | 18.50 | 1.12 | 1.22 | 1.28 | +0.33 | +41.77% | 6 | 117 | 33.40% |
| WBA240517P00019000 | 2024-05-01 3:08PM EDT | 19.00 | 1.54 | 1.65 | 1.74 | +0.28 | +22.22% | 62 | 395 | 36.72% |
| WBA240517P00019500 | 2024-04-29 10:48AM EDT | 19.50 | 1.71 | 2.09 | 2.24 | 0.00 | - | 2 | 3 | 43.75% |
| WBA240517P00020000 | 2024-05-01 3:49PM EDT | 20.00 | 2.64 | 2.60 | 2.90 | +0.39 | +17.33% | 177 | 9,786 | 51.95% |
| WBA240517P00020500 | 2024-04-26 12:29PM EDT | 20.50 | 2.61 | 1.51 | 5.00 | 0.00 | - | 2 | 0 | 59.18% |
| WBA240517P00021000 | 2024-04-23 11:33AM EDT | 21.00 | 2.77 | 2.10 | 4.90 | 0.00 | - | - | 0 | 168.95% |
| WBA240517P00022500 | 2024-04-29 3:56PM EDT | 22.50 | 4.49 | 3.30 | 6.40 | 0.00 | - | 6 | 12 | 193.16% |
| WBA240517P00025000 | 2024-04-26 11:53AM EDT | 25.00 | 7.15 | 5.50 | 9.20 | 0.00 | - | 4 | 0 | 250.78% |
| WBA240517P00027500 | 2024-04-04 11:11AM EDT | 27.50 | 8.63 | 9.80 | 10.20 | 0.00 | - | 6 | 0 | 109.38% |
| WBA240517P00030000 | 2024-04-22 1:13PM EDT | 30.00 | 11.85 | 12.45 | 12.70 | 0.00 | - | 3 | 3 | 125.78% |
| WBA240517P00032500 | 2024-04-10 10:33AM EDT | 32.50 | 14.05 | 14.50 | 16.35 | 0.00 | - | 3 | 0 | 196.48% |
© 2024 Yahoo. All rights reserved.