Walgreens Boots Alliance, Inc. (WBA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240712C00009500 | 2024-07-01 11:38AM EDT | 9.50 | 2.20 | 1.34 | 2.54 | -0.40 | -15.38% | 3 | 1 | 162.50% |
| WBA240712C00010000 | 2024-07-01 1:18PM EDT | 10.00 | 1.68 | 1.44 | 1.70 | -0.85 | -33.60% | 4 | 21 | 78.52% |
| WBA240712C00010500 | 2024-07-01 1:27PM EDT | 10.50 | 1.25 | 1.11 | 1.19 | -0.44 | -26.04% | 8 | 5 | 58.20% |
| WBA240712C00011000 | 2024-07-01 2:25PM EDT | 11.00 | 0.81 | 0.70 | 0.75 | -0.36 | -30.77% | 185 | 166 | 48.24% |
| WBA240712C00011500 | 2024-07-01 3:59PM EDT | 11.50 | 0.39 | 0.37 | 0.40 | -0.36 | -48.00% | 945 | 364 | 42.97% |
| WBA240712C00012000 | 2024-07-01 3:44PM EDT | 12.00 | 0.19 | 0.16 | 0.19 | -0.25 | -56.82% | 1,715 | 818 | 42.38% |
| WBA240712C00012500 | 2024-07-01 3:53PM EDT | 12.50 | 0.08 | 0.07 | 0.09 | -0.14 | -63.64% | 2,271 | 1,828 | 44.53% |
| WBA240712C00013000 | 2024-07-01 3:08PM EDT | 13.00 | 0.05 | 0.03 | 0.05 | -0.06 | -54.55% | 1,851 | 1,681 | 49.22% |
| WBA240712C00013500 | 2024-07-01 3:20PM EDT | 13.50 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 108 | 626 | 51.56% |
| WBA240712C00014000 | 2024-07-01 3:49PM EDT | 14.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 247 | 389 | 56.25% |
| WBA240712C00014500 | 2024-06-28 1:41PM EDT | 14.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 83 | 289 | 64.06% |
| WBA240712C00015000 | 2024-07-01 3:40PM EDT | 15.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 101 | 267 | 71.88% |
| WBA240712C00015500 | 2024-07-01 11:57AM EDT | 15.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 42 | 673 | 79.69% |
| WBA240712C00016000 | 2024-07-01 3:51PM EDT | 16.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 410 | 3,742 | 81.25% |
| WBA240712C00016500 | 2024-07-01 10:57AM EDT | 16.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 264 | 93.75% |
| WBA240712C00017000 | 2024-07-01 3:35PM EDT | 17.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 480 | 890 | 98.44% |
| WBA240712C00017500 | 2024-07-01 1:56PM EDT | 17.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 4 | 225 | 99.22% |
| WBA240712C00018000 | 2024-07-01 1:05PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 507 | 96.88% |
| WBA240712C00018500 | 2024-07-01 12:20PM EDT | 18.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 13 | 660 | 152.34% |
| WBA240712C00019000 | 2024-07-01 10:50AM EDT | 19.00 | 0.01 | 0.00 | 0.06 | -0.04 | -80.00% | 9 | 905 | 135.94% |
| WBA240712C00019500 | 2024-06-28 9:32AM EDT | 19.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 1,003 | 165.63% |
| WBA240712C00020000 | 2024-07-01 10:28AM EDT | 20.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,206 | 134.38% |
| WBA240712C00020500 | 2024-06-27 10:21AM EDT | 20.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 102 | 131.25% |
| WBA240712C00021000 | 2024-07-01 10:30AM EDT | 21.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 112 | 143.75% |
| WBA240712C00021500 | 2024-06-26 2:36PM EDT | 21.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 20 | 146.88% |
| WBA240712C00022000 | 2024-06-28 10:43AM EDT | 22.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 52 | 67 | 143.75% |
| WBA240712C00023000 | 2024-06-24 10:49AM EDT | 23.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 1 | 160.94% |
| WBA240712C00024000 | 2024-06-26 11:25AM EDT | 24.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 53 | 168.75% |
| WBA240712C00025000 | 2024-06-10 12:16PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 7 | 156.25% |
| WBA240712C00030000 | 2024-06-27 11:10AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 16 | 187.50% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240712P00008000 | 2024-06-27 1:28PM EDT | 8.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | - | 326 | 276.56% |
| WBA240712P00009000 | 2024-06-28 9:46AM EDT | 9.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 65 | 73.44% |
| WBA240712P00010000 | 2024-07-01 3:38PM EDT | 10.00 | 0.05 | 0.02 | 0.23 | +0.04 | +400.00% | 1,221 | 469 | 79.69% |
| WBA240712P00010500 | 2024-07-01 3:38PM EDT | 10.50 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 462 | 315 | 44.92% |
| WBA240712P00011000 | 2024-07-01 3:53PM EDT | 11.00 | 0.10 | 0.10 | 0.12 | +0.01 | +11.11% | 1,263 | 4,458 | 40.63% |
| WBA240712P00011500 | 2024-07-01 3:59PM EDT | 11.50 | 0.28 | 0.27 | 0.28 | +0.13 | +86.67% | 995 | 555 | 38.09% |
| WBA240712P00012000 | 2024-07-01 3:25PM EDT | 12.00 | 0.51 | 0.55 | 0.59 | +0.16 | +45.71% | 254 | 970 | 39.84% |
| WBA240712P00012500 | 2024-07-01 12:59PM EDT | 12.50 | 1.04 | 0.94 | 1.10 | +0.38 | +57.58% | 183 | 398 | 58.98% |
| WBA240712P00013000 | 2024-07-01 2:31PM EDT | 13.00 | 1.31 | 1.41 | 1.56 | +0.28 | +27.18% | 71 | 1,000 | 52.73% |
| WBA240712P00013500 | 2024-07-01 12:25PM EDT | 13.50 | 1.99 | 0.67 | 2.18 | +0.54 | +37.24% | 10 | 931 | 101.56% |
| WBA240712P00014000 | 2024-07-01 1:01PM EDT | 14.00 | 2.48 | 2.06 | 3.95 | +0.47 | +23.38% | 18 | 1,118 | 162.50% |
| WBA240712P00014500 | 2024-07-01 12:50PM EDT | 14.50 | 2.96 | 2.00 | 4.05 | +0.55 | +22.82% | 14 | 225 | 96.09% |
| WBA240712P00015000 | 2024-07-01 3:16PM EDT | 15.00 | 3.35 | 2.33 | 3.70 | +0.36 | +12.04% | 13 | 207 | 142.19% |
| WBA240712P00015500 | 2024-06-28 1:17PM EDT | 15.50 | 3.37 | 2.74 | 4.75 | 0.00 | - | 36 | 210 | 235.35% |
| WBA240712P00016000 | 2024-07-01 12:42PM EDT | 16.00 | 4.46 | 4.05 | 6.30 | +0.32 | +7.73% | 6 | 334 | 237.11% |
| WBA240712P00016500 | 2024-06-28 10:23AM EDT | 16.50 | 3.85 | 3.75 | 6.80 | 0.00 | - | 8 | 128 | 187.11% |
| WBA240712P00017000 | 2024-06-27 11:14AM EDT | 17.00 | 4.95 | 4.20 | 7.40 | 0.00 | - | 7 | 27 | 200.78% |
| WBA240712P00017500 | 2024-06-27 12:58PM EDT | 17.50 | 5.75 | 4.85 | 6.95 | 0.00 | - | 10 | 3 | 306.84% |
| WBA240712P00018000 | 2024-06-17 3:19PM EDT | 18.00 | 3.07 | 5.20 | 8.40 | 0.00 | - | 2 | 6 | 219.14% |
| WBA240712P00019000 | 2024-07-01 3:02PM EDT | 19.00 | 7.30 | 7.35 | 8.45 | +0.03 | +0.41% | 12 | 30 | 253.52% |
| WBA240712P00020000 | 2024-06-10 3:08PM EDT | 20.00 | 3.87 | 7.15 | 9.45 | 0.00 | - | - | 0 | 352.73% |
| WBA240712P00020500 | 2024-06-07 12:06PM EDT | 20.50 | 4.62 | 7.85 | 10.90 | 0.00 | - | 3 | 0 | 271.88% |
| WBA240712P00021000 | 2024-05-31 12:15PM EDT | 21.00 | 4.92 | 7.85 | 10.95 | 0.00 | - | 11 | 0 | 434.96% |
| WBA240712P00022000 | 2024-05-31 12:07PM EDT | 22.00 | 5.87 | 8.90 | 11.95 | 0.00 | - | 2 | 0 | 134.38% |
| WBA240712P00023000 | 2024-06-04 2:53PM EDT | 23.00 | 6.90 | 10.35 | 13.40 | 0.00 | - | 5 | 5 | 305.47% |
© 2024 Yahoo. All rights reserved.