Walgreens Boots Alliance, Inc. (WBA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240802C00005000 | 2024-06-28 11:13AM EDT | 5.00 | 7.07 | 5.35 | 8.50 | -0.23 | -3.15% | 5 | 162 | 246.09% |
| WBA240802C00007500 | 2024-06-27 3:30PM EDT | 7.50 | 4.45 | 2.88 | 5.20 | 0.00 | - | - | 250 | 243.16% |
| WBA240802C00010000 | 2024-06-28 9:43AM EDT | 10.00 | 2.40 | 1.68 | 2.14 | 0.00 | - | 4 | 39 | 70.51% |
| WBA240802C00010500 | 2024-07-01 3:36PM EDT | 10.50 | 1.43 | 0.70 | 1.85 | -0.33 | -18.75% | 1 | 33 | 93.75% |
| WBA240802C00011000 | 2024-07-01 3:45PM EDT | 11.00 | 1.03 | 0.59 | 1.64 | -0.21 | -16.94% | 10 | 134 | 58.59% |
| WBA240802C00011500 | 2024-07-01 3:19PM EDT | 11.50 | 0.69 | 0.65 | 1.53 | -0.31 | -31.00% | 78 | 113 | 75.98% |
| WBA240802C00012000 | 2024-07-01 3:55PM EDT | 12.00 | 0.43 | 0.40 | 0.45 | -0.26 | -37.68% | 742 | 710 | 45.12% |
| WBA240802C00012500 | 2024-07-01 2:14PM EDT | 12.50 | 0.30 | 0.27 | 0.29 | -0.16 | -34.78% | 153 | 498 | 44.92% |
| WBA240802C00013000 | 2024-07-01 3:54PM EDT | 13.00 | 0.18 | 0.15 | 0.18 | -0.12 | -40.00% | 184 | 376 | 44.92% |
| WBA240802C00013500 | 2024-07-01 2:49PM EDT | 13.50 | 0.12 | 0.08 | 0.34 | -0.06 | -33.33% | 80 | 17 | 56.25% |
| WBA240802C00014000 | 2024-07-01 2:34PM EDT | 14.00 | 0.07 | 0.05 | 0.08 | -0.07 | -50.00% | 10 | 191 | 47.85% |
| WBA240802C00014500 | 2024-07-01 10:36AM EDT | 14.50 | 0.07 | 0.03 | 0.06 | -0.03 | -30.00% | 13 | 135 | 50.39% |
| WBA240802C00015000 | 2024-07-01 12:56PM EDT | 15.00 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 23 | 153 | 50.00% |
| WBA240802C00015500 | 2024-07-01 10:46AM EDT | 15.50 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 1 | 49 | 50.00% |
| WBA240802C00016000 | 2024-07-01 11:37AM EDT | 16.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 9 | 288 | 59.77% |
| WBA240802C00016500 | 2024-07-01 1:07PM EDT | 16.50 | 0.03 | 0.01 | 0.23 | -0.01 | -25.00% | 1 | 56 | 82.81% |
| WBA240802C00017000 | 2024-06-27 2:55PM EDT | 17.00 | 0.04 | 0.02 | 1.00 | 0.00 | - | 6 | 19 | 134.18% |
| WBA240802C00017500 | 2024-06-28 12:41PM EDT | 17.50 | 0.04 | 0.02 | 0.57 | 0.00 | - | 10 | 46 | 117.19% |
| WBA240802C00018000 | 2024-07-01 1:05PM EDT | 18.00 | 0.07 | 0.01 | 0.13 | +0.04 | +133.33% | 19 | 52 | 86.72% |
| WBA240802C00018500 | 2024-06-27 12:14PM EDT | 18.50 | 0.03 | 0.00 | 1.99 | 0.00 | - | 4 | 20 | 193.95% |
| WBA240802C00019000 | 2024-06-27 12:10PM EDT | 19.00 | 0.03 | 0.00 | 1.08 | 0.00 | - | 4 | 34 | 158.79% |
| WBA240802C00019500 | 2024-06-24 3:23PM EDT | 19.50 | 0.17 | 0.00 | 0.22 | 0.00 | - | 3 | 3 | 107.81% |
| WBA240802C00020000 | 2024-07-01 11:54AM EDT | 20.00 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 10 | 89 | 83.59% |
| WBA240802C00020500 | 2024-06-24 1:14PM EDT | 20.50 | 0.12 | 0.00 | 0.13 | 0.00 | - | - | 1 | 104.30% |
| WBA240802C00021000 | 2024-06-25 11:58AM EDT | 21.00 | 0.09 | 0.00 | 1.27 | 0.00 | - | - | 2 | 186.91% |
| WBA240802C00022000 | 2024-06-21 11:18AM EDT | 22.00 | 0.08 | 0.00 | 1.27 | 0.00 | - | 70 | 9 | 195.31% |
| WBA240802C00022500 | 2024-06-26 9:30AM EDT | 22.50 | 0.05 | 0.00 | 1.15 | 0.00 | - | 3 | 29 | 193.36% |
| WBA240802C00023000 | 2024-06-20 2:30PM EDT | 23.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | - | 10 | 242.68% |
| WBA240802C00024000 | 2024-06-26 2:45PM EDT | 24.00 | 0.03 | 0.00 | 1.47 | 0.00 | - | 100 | 123 | 220.70% |
| WBA240802C00025000 | 2024-06-28 9:30AM EDT | 25.00 | 0.01 | 0.00 | 2.00 | 0.00 | - | 2 | 2 | 252.34% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240802P00007500 | 2024-06-28 1:53PM EDT | 7.50 | 0.03 | 0.00 | 0.07 | 0.00 | - | 5 | 20 | 81.25% |
| WBA240802P00010000 | 2024-07-01 3:51PM EDT | 10.00 | 0.09 | 0.09 | 0.11 | +0.02 | +28.57% | 12 | 169 | 46.09% |
| WBA240802P00010500 | 2024-07-01 3:31PM EDT | 10.50 | 0.15 | 0.15 | 0.18 | +0.03 | +25.00% | 104 | 139 | 42.58% |
| WBA240802P00011000 | 2024-07-01 3:49PM EDT | 11.00 | 0.28 | 0.29 | 0.31 | +0.09 | +47.37% | 56 | 109 | 40.82% |
| WBA240802P00011500 | 2024-07-01 3:59PM EDT | 11.50 | 0.50 | 0.49 | 0.54 | +0.14 | +38.89% | 110 | 420 | 41.80% |
| WBA240802P00012000 | 2024-07-01 3:53PM EDT | 12.00 | 0.75 | 0.75 | 0.81 | +0.21 | +38.89% | 75 | 128 | 40.82% |
| WBA240802P00012500 | 2024-07-01 3:50PM EDT | 12.50 | 0.87 | 1.09 | 1.22 | +0.05 | +6.10% | 31 | 74 | 45.80% |
| WBA240802P00013000 | 2024-07-01 12:59PM EDT | 13.00 | 1.61 | 1.49 | 2.02 | +0.40 | +33.06% | 3 | 18 | 58.89% |
| WBA240802P00013500 | 2024-07-01 3:04PM EDT | 13.50 | 1.90 | 1.93 | 2.09 | +0.35 | +22.58% | 2 | 33 | 52.15% |
| WBA240802P00014000 | 2024-07-01 1:55PM EDT | 14.00 | 2.35 | 2.20 | 2.66 | +0.41 | +21.13% | 8 | 115 | 67.19% |
| WBA240802P00014500 | 2024-07-01 3:04PM EDT | 14.50 | 2.80 | 1.65 | 4.90 | +0.18 | +6.87% | 1 | 43 | 86.13% |
| WBA240802P00015000 | 2024-07-01 12:24PM EDT | 15.00 | 3.50 | 2.87 | 3.65 | +0.59 | +20.27% | 2 | 67 | 80.27% |
| WBA240802P00015500 | 2024-07-01 3:50PM EDT | 15.50 | 3.67 | 2.65 | 5.90 | +0.07 | +1.94% | 25 | 61 | 100.20% |
| WBA240802P00016000 | 2024-06-28 1:50PM EDT | 16.00 | 3.90 | 4.20 | 5.70 | 0.00 | - | 21 | 57 | 123.44% |
| WBA240802P00016500 | 2024-06-27 10:07AM EDT | 16.50 | 4.50 | 4.00 | 5.60 | 0.00 | - | 3 | 11 | 143.36% |
| WBA240802P00017000 | 2024-06-27 11:32AM EDT | 17.00 | 5.20 | 4.15 | 5.65 | 0.00 | - | 1 | 0 | 103.91% |
| WBA240802P00017500 | 2024-06-27 10:58AM EDT | 17.50 | 5.88 | 5.65 | 6.95 | 0.00 | - | 3 | 1 | 126.76% |
| WBA240802P00018000 | 2024-06-25 9:30AM EDT | 18.00 | 2.59 | 5.65 | 7.85 | 0.00 | - | 1 | 3 | 126.56% |
| WBA240802P00018500 | 2024-06-25 2:34PM EDT | 18.50 | 2.91 | 5.65 | 7.55 | 0.00 | - | 7 | 0 | 162.30% |
| WBA240802P00019000 | 2024-06-25 10:31AM EDT | 19.00 | 3.17 | 7.30 | 8.65 | 0.00 | - | - | 2 | 160.35% |
| WBA240802P00020000 | 2024-06-28 10:53AM EDT | 20.00 | 8.40 | 8.40 | 9.45 | +0.90 | +12.00% | 10 | 1 | 164.84% |
| WBA240802P00021000 | 2024-06-27 10:35AM EDT | 21.00 | 8.93 | 8.45 | 10.80 | 0.00 | - | 2 | 0 | 136.33% |
| WBA240802P00022500 | 2024-06-28 10:54AM EDT | 22.50 | 10.00 | 9.85 | 11.25 | 0.00 | - | 10 | 0 | 165.23% |
© 2024 Yahoo. All rights reserved.