Walgreens Boots Alliance, Inc. (WBA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240628C00016500 | 2024-05-22 3:00PM EDT | 16.50 | 1.03 | 0.90 | 2.80 | +0.01 | +0.98% | 11 | 46 | 89.36% |
| WBA240628C00017000 | 2024-05-22 3:27PM EDT | 17.00 | 0.75 | 0.65 | 1.17 | -0.16 | -17.58% | 9 | 38 | 54.39% |
| WBA240628C00017500 | 2024-05-22 3:52PM EDT | 17.50 | 0.60 | 0.52 | 0.66 | -0.01 | -1.64% | 14 | 86 | 50.98% |
| WBA240628C00018000 | 2024-05-22 10:52AM EDT | 18.00 | 0.45 | 0.42 | 0.51 | -0.02 | -4.26% | 4 | 132 | 50.88% |
| WBA240628C00018500 | 2024-05-22 3:35PM EDT | 18.50 | 0.33 | 0.30 | 0.36 | -0.04 | -10.81% | 16 | 205 | 49.02% |
| WBA240628C00019000 | 2024-05-22 3:52PM EDT | 19.00 | 0.25 | 0.22 | 0.31 | +0.03 | +13.64% | 8 | 475 | 51.76% |
| WBA240628C00019500 | 2024-05-22 1:17PM EDT | 19.50 | 0.18 | 0.17 | 0.21 | -0.03 | -14.29% | 9 | 285 | 49.90% |
| WBA240628C00020000 | 2024-05-22 3:54PM EDT | 20.00 | 0.15 | 0.12 | 0.19 | -0.02 | -11.76% | 928 | 315 | 50.00% |
| WBA240628C00020500 | 2024-05-21 3:11PM EDT | 20.50 | 0.12 | 0.09 | 0.16 | 0.00 | - | 54 | 64 | 51.37% |
| WBA240628C00021000 | 2024-05-20 12:12PM EDT | 21.00 | 0.13 | 0.00 | 1.90 | 0.00 | - | 6 | 14 | 110.94% |
| WBA240628C00021500 | 2024-05-13 10:08AM EDT | 21.50 | 0.08 | 0.06 | 1.83 | 0.00 | - | 10 | 5 | 115.82% |
| WBA240628C00022000 | 2024-05-22 12:59PM EDT | 22.00 | 0.06 | 0.07 | 0.08 | -0.07 | -53.85% | 11 | 5 | 56.25% |
| WBA240628C00022500 | 2024-05-15 10:21AM EDT | 22.50 | 0.08 | 0.00 | 0.25 | 0.00 | - | 7 | 8 | 66.41% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240628P00015000 | 2024-05-22 3:53PM EDT | 15.00 | 0.33 | 0.25 | 0.37 | +0.06 | +22.22% | 26 | 42 | 46.39% |
| WBA240628P00015500 | 2024-05-22 12:37PM EDT | 15.50 | 0.42 | 0.44 | 0.57 | -0.01 | -2.33% | 26 | 162 | 48.34% |
| WBA240628P00016000 | 2024-05-22 3:33PM EDT | 16.00 | 0.63 | 0.43 | 0.70 | +0.06 | +10.53% | 107 | 727 | 44.43% |
| WBA240628P00016500 | 2024-05-22 1:04PM EDT | 16.50 | 0.85 | 0.64 | 0.99 | +0.04 | +4.94% | 8 | 154 | 46.58% |
| WBA240628P00017000 | 2024-05-22 1:44PM EDT | 17.00 | 1.29 | 0.93 | 1.30 | +0.19 | +17.27% | 3 | 192 | 47.75% |
| WBA240628P00017500 | 2024-05-22 2:06PM EDT | 17.50 | 1.45 | 0.36 | 1.65 | +0.15 | +11.54% | 13 | 53 | 49.02% |
| WBA240628P00018000 | 2024-05-22 10:08AM EDT | 18.00 | 1.80 | 0.54 | 2.90 | +0.17 | +10.43% | 1 | 25 | 93.85% |
| WBA240628P00018500 | 2024-05-20 9:30AM EDT | 18.50 | 1.08 | 1.84 | 3.80 | 0.00 | - | 1 | 114 | 72.46% |
| WBA240628P00019000 | 2024-05-22 1:54PM EDT | 19.00 | 2.56 | 2.22 | 4.10 | +0.26 | +11.30% | 20 | 35 | 70.61% |
| WBA240628P00020000 | 2024-05-21 12:49PM EDT | 20.00 | 3.26 | 1.46 | 4.95 | 0.00 | - | 1 | 2 | 123.93% |
© 2024 Yahoo. All rights reserved.