Walgreens Boots Alliance, Inc. (WBA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:46PM EDT. Market open.
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240614C00011000 | 2024-05-24 11:10AM EDT | 11.00 | 5.20 | 5.20 | 6.00 | 0.00 | - | 10 | 0 | 167.58% |
| WBA240614C00013000 | 2024-05-31 10:02AM EDT | 13.00 | 2.60 | 2.52 | 3.35 | +0.82 | +46.07% | 7 | 0 | 60.94% |
| WBA240614C00013500 | 2024-05-29 10:20AM EDT | 13.50 | 1.56 | 2.71 | 2.85 | 0.00 | - | 10 | 0 | 52.34% |
| WBA240614C00014000 | 2024-05-29 3:06PM EDT | 14.00 | 1.55 | 2.28 | 2.35 | +0.49 | +46.23% | 2 | 0 | 43.75% |
| WBA240614C00014500 | 2024-05-30 1:24PM EDT | 14.50 | 1.40 | 1.79 | 1.88 | +0.65 | +86.67% | 20 | 32 | 42.97% |
| WBA240614C00015000 | 2024-05-31 2:17PM EDT | 15.00 | 1.33 | 1.36 | 1.61 | +0.84 | +171.43% | 97 | 407 | 60.94% |
| WBA240614C00015500 | 2024-05-31 3:01PM EDT | 15.50 | 0.98 | 0.99 | 1.01 | +0.68 | +226.67% | 125 | 181 | 38.09% |
| WBA240614C00016000 | 2024-05-31 3:30PM EDT | 16.00 | 0.64 | 0.64 | 0.68 | +0.47 | +247.37% | 645 | 960 | 38.28% |
| WBA240614C00016500 | 2024-05-31 3:22PM EDT | 16.50 | 0.40 | 0.39 | 0.41 | +0.29 | +263.64% | 877 | 609 | 37.01% |
| WBA240614C00017000 | 2024-05-31 3:14PM EDT | 17.00 | 0.24 | 0.22 | 0.24 | +0.18 | +300.00% | 407 | 968 | 37.70% |
| WBA240614C00017500 | 2024-05-31 2:46PM EDT | 17.50 | 0.14 | 0.13 | 0.14 | +0.09 | +180.00% | 2,886 | 446 | 39.06% |
| WBA240614C00018000 | 2024-05-31 2:33PM EDT | 18.00 | 0.08 | 0.07 | 0.08 | +0.03 | +60.00% | 59 | 682 | 40.23% |
| WBA240614C00018500 | 2024-05-31 2:06PM EDT | 18.50 | 0.05 | 0.04 | 0.06 | +0.02 | +66.67% | 6 | 1,129 | 44.53% |
| WBA240614C00019000 | 2024-05-31 3:08PM EDT | 19.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 3,871 | 1,532 | 46.88% |
| WBA240614C00019500 | 2024-05-31 2:02PM EDT | 19.50 | 0.02 | 0.02 | 0.04 | 0.00 | - | 37 | 148 | 50.00% |
| WBA240614C00020000 | 2024-05-31 2:15PM EDT | 20.00 | 0.04 | 0.01 | 0.03 | +0.02 | +100.00% | 26 | 0 | 52.34% |
| WBA240614C00020500 | 2024-05-31 9:57AM EDT | 20.50 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 150 | 0 | 61.33% |
| WBA240614C00021000 | 2024-05-23 9:55AM EDT | 21.00 | 0.10 | 0.01 | 0.51 | 0.00 | - | 1 | 0 | 109.18% |
| WBA240614C00021500 | 2024-05-22 9:52AM EDT | 21.50 | 0.04 | 0.01 | 0.51 | 0.00 | - | 100 | 0 | 115.82% |
| WBA240614C00022000 | 2024-05-16 1:29PM EDT | 22.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 200 | 0 | 74.22% |
| WBA240614C00022500 | 2024-05-29 12:59PM EDT | 22.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 0 | 75.78% |
| WBA240614C00023000 | 2024-05-10 10:47AM EDT | 23.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 100 | 0 | 112.89% |
| WBA240614C00025000 | 2024-05-28 10:07AM EDT | 25.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 3 | 0 | 129.30% |
| WBA240614C00026000 | 2024-05-31 10:57AM EDT | 26.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 0 | 93.75% |
| WBA240614C00027000 | 2024-05-30 10:41AM EDT | 27.00 | 0.01 | 0.00 | 0.75 | -1.17 | -99.15% | 20 | 27 | 192.19% |
| WBA240614C00030000 | 2024-05-22 2:06PM EDT | 30.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 0 | 218.56% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240614P00012500 | 2024-05-29 12:15PM EDT | 12.50 | 0.06 | 0.01 | 0.04 | +0.06 | - | - | 0 | 70.31% |
| WBA240614P00013000 | 2024-05-31 2:24PM EDT | 13.00 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 3 | 0 | 59.38% |
| WBA240614P00013500 | 2024-05-29 1:58PM EDT | 13.50 | 0.03 | 0.02 | 0.06 | -0.08 | -72.73% | 3 | 0 | 58.59% |
| WBA240614P00014000 | 2024-05-31 12:32PM EDT | 14.00 | 0.04 | 0.04 | 0.06 | -0.16 | -80.00% | 104 | 509 | 51.56% |
| WBA240614P00014500 | 2024-05-31 1:44PM EDT | 14.50 | 0.08 | 0.06 | 0.09 | -0.27 | -77.14% | 155 | 0 | 49.61% |
| WBA240614P00015000 | 2024-05-31 3:23PM EDT | 15.00 | 0.12 | 0.11 | 0.14 | -0.50 | -75.76% | 239 | 510 | 45.51% |
| WBA240614P00015500 | 2024-05-31 3:12PM EDT | 15.50 | 0.23 | 0.23 | 0.24 | -0.70 | -75.27% | 41 | 2,247 | 43.46% |
| WBA240614P00016000 | 2024-05-31 3:25PM EDT | 16.00 | 0.38 | 0.38 | 0.40 | -0.93 | -70.99% | 548 | 1,764 | 41.99% |
| WBA240614P00016500 | 2024-05-31 2:16PM EDT | 16.50 | 0.69 | 0.60 | 0.65 | -1.07 | -60.80% | 69 | 288 | 42.19% |
| WBA240614P00017000 | 2024-05-31 10:34AM EDT | 17.00 | 1.38 | 0.95 | 0.99 | -0.86 | -38.39% | 21 | 542 | 44.14% |
| WBA240614P00017500 | 2024-05-31 3:24PM EDT | 17.50 | 1.38 | 1.30 | 1.51 | -1.25 | -47.53% | 60 | 240 | 57.81% |
| WBA240614P00018000 | 2024-05-31 12:13PM EDT | 18.00 | 1.95 | 1.65 | 2.13 | -1.29 | -39.81% | 20 | 75 | 56.64% |
| WBA240614P00018500 | 2024-05-30 2:27PM EDT | 18.50 | 3.05 | 2.10 | 2.32 | -0.55 | -15.28% | 8 | 35 | 57.62% |
| WBA240614P00019000 | 2024-05-31 12:13PM EDT | 19.00 | 2.93 | 2.72 | 2.84 | -1.37 | -31.86% | 20 | 28 | 59.77% |
| WBA240614P00019500 | 2024-05-21 10:36AM EDT | 19.50 | 2.52 | 3.20 | 3.35 | 0.00 | - | 3 | 0 | 66.02% |
| WBA240614P00020000 | 2024-05-24 2:10PM EDT | 20.00 | 3.92 | 3.70 | 4.45 | 0.00 | - | 1 | 0 | 110.74% |
| WBA240614P00020500 | 2024-05-16 12:18PM EDT | 20.50 | 2.60 | 4.20 | 5.00 | 0.00 | - | 8 | 0 | 121.09% |
| WBA240614P00021000 | 2024-05-30 11:40AM EDT | 21.00 | 5.69 | 4.70 | 4.80 | +2.64 | +86.56% | 11 | 0 | 79.69% |
| WBA240614P00022000 | 2024-05-13 11:48AM EDT | 22.00 | 4.08 | 5.70 | 5.80 | 0.00 | - | 2 | 0 | 91.02% |
© 2024 Yahoo. All rights reserved.