Walgreens Boots Alliance, Inc. (WBA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240524C00007500 | 2024-04-10 2:38PM EDT | 7.50 | 10.60 | 8.00 | 11.90 | 0.00 | - | - | 4 | 199.61% |
| WBA240524C00016000 | 2024-04-26 3:38PM EDT | 16.00 | 1.88 | 0.53 | 2.24 | 0.00 | - | 1 | 2 | 88.48% |
| WBA240524C00016500 | 2024-04-29 2:18PM EDT | 16.50 | 1.59 | 1.08 | 1.15 | 0.00 | - | 3 | 4 | 38.09% |
| WBA240524C00017000 | 2024-05-01 3:00PM EDT | 17.00 | 0.90 | 0.67 | 0.81 | -0.18 | -16.67% | 93 | 268 | 36.33% |
| WBA240524C00017500 | 2024-05-01 12:49PM EDT | 17.50 | 0.49 | 0.49 | 0.54 | -0.26 | -34.67% | 47 | 233 | 35.35% |
| WBA240524C00018000 | 2024-05-01 3:46PM EDT | 18.00 | 0.33 | 0.30 | 0.33 | -0.14 | -29.79% | 40 | 742 | 34.08% |
| WBA240524C00018500 | 2024-05-01 2:43PM EDT | 18.50 | 0.21 | 0.17 | 0.19 | -0.08 | -27.59% | 19 | 420 | 33.40% |
| WBA240524C00019000 | 2024-05-01 2:32PM EDT | 19.00 | 0.12 | 0.09 | 0.12 | -0.04 | -25.00% | 35 | 772 | 34.77% |
| WBA240524C00019500 | 2024-05-01 2:35PM EDT | 19.50 | 0.05 | 0.05 | 0.07 | -0.05 | -50.00% | 4 | 482 | 35.16% |
| WBA240524C00020000 | 2024-05-01 2:51PM EDT | 20.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 3 | 1,415 | 37.50% |
| WBA240524C00020500 | 2024-05-01 2:17PM EDT | 20.50 | 0.05 | 0.01 | 0.06 | +0.01 | +25.00% | 1 | 1,377 | 44.14% |
| WBA240524C00021000 | 2024-05-01 12:24PM EDT | 21.00 | 0.04 | 0.02 | 0.09 | +0.02 | +100.00% | 1 | 194 | 53.71% |
| WBA240524C00021500 | 2024-05-01 11:07AM EDT | 21.50 | 0.04 | 0.00 | 0.50 | +0.02 | +100.00% | 10 | 146 | 77.15% |
| WBA240524C00022000 | 2024-05-01 3:37PM EDT | 22.00 | 0.05 | 0.01 | 0.07 | +0.02 | +66.67% | 3 | 137 | 53.52% |
| WBA240524C00022500 | 2024-04-23 9:49AM EDT | 22.50 | 0.04 | 0.00 | 0.30 | 0.00 | - | 100 | 106 | 76.17% |
| WBA240524C00023000 | 2024-04-24 10:21AM EDT | 23.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 8 | 109 | 58.59% |
| WBA240524C00023500 | 2024-04-16 10:45AM EDT | 23.50 | 0.02 | 0.00 | 1.27 | 0.00 | - | 100 | 3 | 131.25% |
| WBA240524C00024000 | 2024-04-26 11:16AM EDT | 24.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 231 | 63.28% |
| WBA240524C00025000 | 2024-04-16 1:47PM EDT | 25.00 | 0.04 | 0.00 | 0.26 | 0.00 | - | 100 | 100 | 94.53% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240524P00013000 | 2024-04-16 3:48PM EDT | 13.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 1 | 0 | 142.58% |
| WBA240524P00013500 | 2024-04-15 11:47AM EDT | 13.50 | 0.05 | 0.00 | 1.27 | 0.00 | - | 200 | 200 | 130.37% |
| WBA240524P00014000 | 2024-04-24 12:51PM EDT | 14.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 10 | 30 | 50.00% |
| WBA240524P00014500 | 2024-04-26 3:55PM EDT | 14.50 | 0.04 | 0.02 | 0.26 | 0.00 | - | 2 | 70 | 60.35% |
| WBA240524P00015000 | 2024-04-30 3:46PM EDT | 15.00 | 0.05 | 0.05 | 0.08 | 0.00 | - | 10 | 355 | 44.14% |
| WBA240524P00015500 | 2024-05-01 2:38PM EDT | 15.50 | 0.13 | 0.11 | 0.13 | +0.03 | +30.00% | 15 | 90 | 42.38% |
| WBA240524P00016000 | 2024-05-01 10:44AM EDT | 16.00 | 0.21 | 0.19 | 0.21 | +0.08 | +61.54% | 9 | 138 | 40.82% |
| WBA240524P00016500 | 2024-05-01 3:50PM EDT | 16.50 | 0.31 | 0.20 | 0.51 | +0.07 | +29.17% | 10 | 396 | 51.17% |
| WBA240524P00017000 | 2024-05-01 3:52PM EDT | 17.00 | 0.52 | 0.50 | 0.57 | +0.13 | +33.33% | 31 | 545 | 42.38% |
| WBA240524P00017500 | 2024-05-01 2:42PM EDT | 17.50 | 0.76 | 0.77 | 0.89 | +0.21 | +38.18% | 39 | 289 | 46.29% |
| WBA240524P00018000 | 2024-05-01 2:44PM EDT | 18.00 | 1.04 | 1.09 | 2.26 | +0.19 | +22.35% | 8 | 406 | 74.61% |
| WBA240524P00018500 | 2024-05-01 3:31PM EDT | 18.50 | 1.40 | 1.23 | 1.54 | +0.18 | +14.75% | 66 | 224 | 46.58% |
| WBA240524P00019000 | 2024-05-01 3:01PM EDT | 19.00 | 1.75 | 1.87 | 2.10 | +0.16 | +10.06% | 53 | 272 | 51.07% |
| WBA240524P00019500 | 2024-05-01 1:28PM EDT | 19.50 | 2.37 | 1.91 | 4.15 | +0.18 | +8.22% | 9 | 59 | 94.73% |
| WBA240524P00020000 | 2024-05-01 3:49PM EDT | 20.00 | 2.84 | 2.81 | 2.95 | +0.34 | +13.60% | 16 | 109 | 56.84% |
| WBA240524P00020500 | 2024-04-19 11:04AM EDT | 20.50 | 2.81 | 3.30 | 4.45 | 0.00 | - | 8 | 52 | 100.20% |
| WBA240524P00021000 | 2024-04-23 12:57PM EDT | 21.00 | 2.98 | 3.75 | 4.00 | 0.00 | - | 1 | 28 | 68.16% |
| WBA240524P00021500 | 2024-04-11 10:13AM EDT | 21.50 | 3.73 | 2.75 | 6.00 | 0.00 | - | - | 4 | 73.63% |
| WBA240524P00022000 | 2024-04-10 2:38PM EDT | 22.00 | 4.15 | 4.75 | 5.05 | 0.00 | - | 5 | 20 | 81.45% |
| WBA240524P00022500 | 2024-04-25 9:43AM EDT | 22.50 | 4.71 | 5.25 | 7.25 | 0.00 | - | 10 | 19 | 151.56% |
| WBA240524P00023000 | 2024-04-10 1:51PM EDT | 23.00 | 5.05 | 3.70 | 5.90 | 0.00 | - | - | 1 | 91.41% |
| WBA240524P00024000 | 2024-04-05 3:32PM EDT | 24.00 | 5.05 | 4.80 | 7.90 | 0.00 | - | 1 | 1 | 178.91% |
© 2024 Yahoo. All rights reserved.