Walgreens Boots Alliance, Inc. (WBA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240621C00010000 | 2024-04-29 10:47AM EDT | 10.00 | 7.86 | 6.40 | 9.35 | 0.00 | - | 9 | 20 | 142.38% |
| WBA240621C00012500 | 2024-04-30 10:11AM EDT | 12.50 | 5.20 | 4.75 | 5.95 | 0.00 | - | 1 | 61 | 95.70% |
| WBA240621C00015000 | 2024-05-01 1:19PM EDT | 15.00 | 2.65 | 1.58 | 2.58 | -0.08 | -2.93% | 23 | 561 | 41.80% |
| WBA240621C00017500 | 2024-05-01 3:58PM EDT | 17.50 | 0.80 | 0.78 | 0.81 | -0.20 | -20.00% | 1,264 | 8,711 | 34.18% |
| WBA240621C00020000 | 2024-05-01 3:33PM EDT | 20.00 | 0.17 | 0.15 | 0.16 | -0.05 | -22.73% | 724 | 19,446 | 34.38% |
| WBA240621C00022500 | 2024-05-01 3:51PM EDT | 22.50 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 319 | 22,990 | 40.23% |
| WBA240621C00025000 | 2024-05-01 3:57PM EDT | 25.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 73 | 11,658 | 48.44% |
| WBA240621C00027500 | 2024-04-30 3:37PM EDT | 27.50 | 0.01 | 0.01 | 0.06 | 0.00 | - | 6 | 4,302 | 59.77% |
| WBA240621C00030000 | 2024-05-01 1:07PM EDT | 30.00 | 0.03 | 0.01 | 0.05 | +0.02 | +200.00% | 32 | 6,827 | 67.19% |
| WBA240621C00032500 | 2024-05-01 10:11AM EDT | 32.50 | 0.02 | 0.02 | 0.20 | 0.00 | - | 3 | 5,672 | 92.38% |
| WBA240621C00035000 | 2024-04-24 10:04AM EDT | 35.00 | 0.08 | 0.01 | 0.03 | 0.00 | - | 4 | 1,925 | 78.13% |
| WBA240621C00037500 | 2024-04-19 12:37PM EDT | 37.50 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 2,442 | 96.88% |
| WBA240621C00040000 | 2024-04-25 9:58AM EDT | 40.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 1,224 | 93.75% |
| WBA240621C00042500 | 2024-04-18 3:50PM EDT | 42.50 | 0.07 | 0.00 | 0.22 | 0.00 | - | 25 | 932 | 121.48% |
| WBA240621C00045000 | 2024-04-30 3:37PM EDT | 45.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 100 | 1,141 | 101.56% |
| WBA240621C00047500 | 2024-04-02 12:05PM EDT | 47.50 | 0.02 | 0.00 | 1.27 | 0.00 | - | 8 | 82 | 186.52% |
| WBA240621C00050000 | 2024-04-17 3:02PM EDT | 50.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 762 | 114.06% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240621P00010000 | 2024-04-24 3:19PM EDT | 10.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 231 | 57.81% |
| WBA240621P00012500 | 2024-05-01 2:43PM EDT | 12.50 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 1 | 780 | 49.22% |
| WBA240621P00015000 | 2024-05-01 2:43PM EDT | 15.00 | 0.18 | 0.19 | 0.22 | +0.03 | +20.00% | 64 | 6,164 | 40.53% |
| WBA240621P00017500 | 2024-05-01 2:42PM EDT | 17.50 | 1.03 | 1.04 | 1.07 | +0.14 | +15.73% | 875 | 18,715 | 38.09% |
| WBA240621P00020000 | 2024-05-01 3:12PM EDT | 20.00 | 2.81 | 2.81 | 3.05 | +0.29 | +11.51% | 175 | 19,072 | 47.36% |
| WBA240621P00022500 | 2024-05-01 10:44AM EDT | 22.50 | 5.42 | 5.25 | 6.15 | +0.37 | +7.33% | 15 | 11,962 | 75.88% |
| WBA240621P00025000 | 2024-05-01 1:29PM EDT | 25.00 | 7.84 | 7.50 | 7.90 | +0.58 | +7.99% | 1 | 2,195 | 50.78% |
| WBA240621P00027500 | 2024-04-26 11:34AM EDT | 27.50 | 9.75 | 8.50 | 11.00 | 0.00 | - | 1 | 2,477 | 124.22% |
| WBA240621P00030000 | 2024-04-26 3:30PM EDT | 30.00 | 12.38 | 12.40 | 13.85 | 0.00 | - | 12 | 543 | 115.14% |
| WBA240621P00032500 | 2024-03-20 3:15PM EDT | 32.50 | 11.40 | 13.25 | 15.00 | 0.00 | - | 79 | 134 | 0.00% |
| WBA240621P00035000 | 2024-02-21 3:29PM EDT | 35.00 | 13.70 | 13.90 | 15.30 | 0.00 | - | 100 | 0 | 0.00% |
| WBA240621P00037500 | 2024-01-09 1:25PM EDT | 37.50 | 12.40 | 14.40 | 15.90 | 0.00 | - | 153 | 150 | 0.00% |
| WBA240621P00040000 | 2024-04-19 2:07PM EDT | 40.00 | 22.00 | 20.75 | 23.00 | 0.00 | - | 2 | 2 | 142.38% |
| WBA240621P00042500 | 2023-10-25 9:32AM EDT | 42.50 | 21.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| WBA240621P00045000 | 2024-02-23 11:15AM EDT | 45.00 | 23.21 | 24.30 | 25.45 | 0.00 | - | 6 | 0 | 0.00% |
| WBA240621P00047500 | 2024-04-24 3:57PM EDT | 47.50 | 29.70 | 28.85 | 31.90 | 0.00 | - | 1 | 3 | 148.83% |
| WBA240621P00050000 | 2024-04-18 10:49AM EDT | 50.00 | 32.35 | 31.35 | 34.45 | 0.00 | - | 10 | 10 | 157.62% |
© 2024 Yahoo. All rights reserved.