Walgreens Boots Alliance, Inc. (WBA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240726C00010000 | 2024-07-01 3:48PM EDT | 10.00 | 1.76 | 1.61 | 2.06 | -0.54 | -23.48% | 18 | 12 | 70.90% |
| WBA240726C00010500 | 2024-07-01 3:57PM EDT | 10.50 | 2.10 | 0.60 | 1.80 | +0.52 | +32.91% | 2 | 47 | 100.98% |
| WBA240726C00011000 | 2024-07-01 12:37PM EDT | 11.00 | 0.87 | 0.65 | 1.54 | -0.30 | -25.64% | 22 | 7 | 64.26% |
| WBA240726C00011500 | 2024-07-01 2:39PM EDT | 11.50 | 0.64 | 0.54 | 0.59 | -0.16 | -20.00% | 205 | 379 | 44.73% |
| WBA240726C00012000 | 2024-07-01 3:59PM EDT | 12.00 | 0.36 | 0.35 | 0.36 | -0.25 | -40.98% | 886 | 516 | 43.36% |
| WBA240726C00012500 | 2024-07-01 3:59PM EDT | 12.50 | 0.21 | 0.20 | 0.22 | -0.20 | -48.78% | 666 | 1,947 | 44.14% |
| WBA240726C00013000 | 2024-07-01 3:55PM EDT | 13.00 | 0.14 | 0.10 | 0.14 | -0.09 | -39.13% | 263 | 513 | 46.09% |
| WBA240726C00013500 | 2024-07-01 3:45PM EDT | 13.50 | 0.08 | 0.07 | 0.09 | -0.07 | -46.67% | 647 | 729 | 48.05% |
| WBA240726C00014000 | 2024-07-01 2:22PM EDT | 14.00 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 182 | 233 | 50.00% |
| WBA240726C00014500 | 2024-06-28 10:55AM EDT | 14.50 | 0.10 | 0.02 | 0.05 | 0.00 | - | 5 | 75 | 50.78% |
| WBA240726C00015000 | 2024-07-01 3:59PM EDT | 15.00 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 5 | 159 | 57.81% |
| WBA240726C00015500 | 2024-07-01 11:33AM EDT | 15.50 | 0.03 | 0.02 | 0.10 | -0.04 | -57.14% | 9 | 110 | 69.14% |
| WBA240726C00016000 | 2024-07-01 2:55PM EDT | 16.00 | 0.03 | 0.02 | 0.23 | 0.00 | - | 137 | 505 | 88.28% |
| WBA240726C00016500 | 2024-07-01 12:32PM EDT | 16.50 | 0.02 | 0.01 | 0.23 | -0.02 | -50.00% | 16 | 271 | 93.36% |
| WBA240726C00017000 | 2024-07-01 12:56PM EDT | 17.00 | 0.02 | 0.01 | 0.15 | -0.02 | -50.00% | 3 | 190 | 90.63% |
| WBA240726C00017500 | 2024-07-01 1:42PM EDT | 17.50 | 0.03 | 0.00 | 0.23 | +0.01 | +50.00% | 11 | 139 | 103.52% |
| WBA240726C00018000 | 2024-07-01 1:43PM EDT | 18.00 | 0.01 | 0.00 | 0.02 | -0.12 | -92.31% | 20 | 235 | 71.88% |
| WBA240726C00018500 | 2024-07-01 10:39AM EDT | 18.50 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 1 | 81 | 85.94% |
| WBA240726C00019000 | 2024-07-01 2:23PM EDT | 19.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 70 | 173 | 86.72% |
| WBA240726C00019500 | 2024-06-27 12:56PM EDT | 19.50 | 0.03 | 0.00 | 0.08 | 0.00 | - | 4 | 479 | 100.78% |
| WBA240726C00020000 | 2024-07-01 10:42AM EDT | 20.00 | 0.01 | 0.00 | 0.10 | -0.02 | -66.67% | 1 | 184 | 108.59% |
| WBA240726C00020500 | 2024-06-18 3:44PM EDT | 20.50 | 0.12 | 0.00 | 1.27 | 0.00 | - | 3 | 4 | 205.47% |
| WBA240726C00021000 | 2024-06-20 11:32AM EDT | 21.00 | 0.09 | 0.01 | 0.12 | 0.00 | - | 5 | 8 | 121.09% |
| WBA240726C00022000 | 2024-06-26 3:59PM EDT | 22.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 104 | 123.44% |
| WBA240726C00022500 | 2024-06-26 2:43PM EDT | 22.50 | 0.03 | 0.00 | 0.16 | 0.00 | - | 100 | 33 | 137.11% |
| WBA240726C00023000 | 2024-06-26 2:43PM EDT | 23.00 | 0.01 | 0.00 | 1.27 | -0.02 | -66.67% | 1 | 50 | 229.10% |
| WBA240726C00025000 | 2024-06-27 9:39AM EDT | 25.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 2 | 4 | 290.63% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240726P00005000 | 2024-06-28 9:55AM EDT | 5.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 2 | 0 | 137.50% |
| WBA240726P00007500 | 2024-06-28 3:24PM EDT | 7.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 50 | 79.69% |
| WBA240726P00008000 | 2024-07-01 10:40AM EDT | 8.00 | 0.01 | 0.00 | 0.99 | -0.01 | -50.00% | 10 | 2 | 168.75% |
| WBA240726P00009000 | 2024-06-28 3:11PM EDT | 9.00 | 0.03 | 0.01 | 1.28 | 0.00 | - | 4 | 2 | 149.41% |
| WBA240726P00009500 | 2024-06-28 3:25PM EDT | 9.50 | 0.04 | 0.03 | 0.25 | 0.00 | - | 2 | 2 | 69.14% |
| WBA240726P00010000 | 2024-07-01 1:09PM EDT | 10.00 | 0.08 | 0.06 | 0.08 | +0.03 | +60.00% | 226 | 111 | 46.88% |
| WBA240726P00010500 | 2024-07-01 12:14PM EDT | 10.50 | 0.14 | 0.11 | 0.14 | +0.07 | +100.00% | 97 | 88 | 43.16% |
| WBA240726P00011000 | 2024-07-01 3:46PM EDT | 11.00 | 0.23 | 0.23 | 0.26 | +0.07 | +43.75% | 64 | 191 | 41.41% |
| WBA240726P00011500 | 2024-07-01 3:57PM EDT | 11.50 | 0.45 | 0.42 | 0.45 | +0.18 | +66.67% | 85 | 419 | 39.84% |
| WBA240726P00012000 | 2024-07-01 2:23PM EDT | 12.00 | 0.65 | 0.69 | 0.76 | +0.18 | +38.30% | 101 | 660 | 41.80% |
| WBA240726P00012500 | 2024-07-01 2:54PM EDT | 12.50 | 0.94 | 1.04 | 1.76 | +0.30 | +46.88% | 4 | 139 | 67.38% |
| WBA240726P00013000 | 2024-07-01 11:20AM EDT | 13.00 | 1.35 | 1.46 | 2.04 | +0.23 | +20.54% | 3 | 113 | 65.82% |
| WBA240726P00013500 | 2024-07-01 1:47PM EDT | 13.50 | 1.84 | 1.65 | 2.28 | +0.30 | +19.48% | 7 | 73 | 79.10% |
| WBA240726P00014000 | 2024-06-28 2:50PM EDT | 14.00 | 1.96 | 2.12 | 2.88 | 0.00 | - | 91 | 131 | 53.91% |
| WBA240726P00014500 | 2024-07-01 12:53PM EDT | 14.50 | 2.96 | 2.64 | 3.45 | +0.51 | +20.82% | 8 | 322 | 68.56% |
| WBA240726P00015000 | 2024-07-01 2:50PM EDT | 15.00 | 3.28 | 2.87 | 3.65 | +0.35 | +11.95% | 18 | 211 | 90.63% |
| WBA240726P00015500 | 2024-07-01 1:47PM EDT | 15.50 | 3.90 | 2.67 | 5.35 | +0.28 | +7.73% | 1 | 42 | 75.78% |
| WBA240726P00016000 | 2024-07-01 9:42AM EDT | 16.00 | 3.84 | 3.85 | 6.40 | -0.41 | -9.65% | 57 | 87 | 156.45% |
| WBA240726P00016500 | 2024-06-28 9:52AM EDT | 16.50 | 4.10 | 3.85 | 6.45 | 0.00 | - | 1 | 7 | 110.94% |
| WBA240726P00017000 | 2024-07-01 10:13AM EDT | 17.00 | 5.05 | 4.20 | 7.35 | +3.47 | +219.62% | 13 | 3 | 133.59% |
| WBA240726P00017500 | 2024-06-24 3:14PM EDT | 17.50 | 1.84 | 4.85 | 7.70 | 0.00 | - | 28 | 9 | 139.84% |
| WBA240726P00018000 | 2024-06-27 10:41AM EDT | 18.00 | 6.10 | 5.70 | 7.70 | 0.00 | - | 3 | 0 | 135.74% |
| WBA240726P00018500 | 2024-06-27 2:53PM EDT | 18.50 | 6.98 | 5.65 | 8.25 | 0.00 | - | 1 | 0 | 88.28% |
| WBA240726P00019000 | 2024-06-27 10:43AM EDT | 19.00 | 7.03 | 6.55 | 8.60 | 0.00 | - | 1 | 0 | 126.17% |
| WBA240726P00019500 | 2024-06-18 10:39AM EDT | 19.50 | 4.14 | 7.40 | 8.00 | 0.00 | - | - | 0 | 114.06% |
| WBA240726P00020000 | 2024-06-28 12:09PM EDT | 20.00 | 7.83 | 7.35 | 8.60 | 0.00 | - | 5 | 5 | 140.23% |
© 2024 Yahoo. All rights reserved.