Walgreens Boots Alliance, Inc. (WBA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 9, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240809C00010500 | 2024-07-05 11:41AM EDT | 10.50 | 0.94 | 1.05 | 1.71 | -1.40 | -59.83% | 16 | 5 | 71.00% |
| WBA240809C00011000 | 2024-07-05 3:10PM EDT | 11.00 | 0.72 | 0.74 | 0.81 | -0.04 | -5.26% | 110 | 49 | 48.93% |
| WBA240809C00011500 | 2024-07-05 3:58PM EDT | 11.50 | 0.52 | 0.51 | 0.52 | +0.05 | +10.64% | 70 | 206 | 45.02% |
| WBA240809C00012000 | 2024-07-05 3:48PM EDT | 12.00 | 0.33 | 0.25 | 0.36 | +0.03 | +10.00% | 226 | 269 | 46.39% |
| WBA240809C00012500 | 2024-07-05 3:48PM EDT | 12.50 | 0.20 | 0.18 | 0.22 | -0.01 | -4.76% | 63 | 154 | 45.31% |
| WBA240809C00013000 | 2024-07-05 2:51PM EDT | 13.00 | 0.11 | 0.10 | 0.13 | 0.00 | - | 126 | 147 | 44.73% |
| WBA240809C00013500 | 2024-07-05 3:10PM EDT | 13.50 | 0.08 | 0.08 | 0.10 | 0.00 | - | 13 | 109 | 48.24% |
| WBA240809C00014000 | 2024-07-03 12:44PM EDT | 14.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 16 | 200 | 50.00% |
| WBA240809C00014500 | 2024-07-05 12:46PM EDT | 14.50 | 0.05 | 0.03 | 0.06 | -0.02 | -28.57% | 70 | 130 | 50.78% |
| WBA240809C00015000 | 2024-07-05 11:45AM EDT | 15.00 | 0.03 | 0.01 | 0.23 | -0.01 | -25.00% | 180 | 2 | 69.73% |
| WBA240809C00015500 | 2024-07-05 2:41PM EDT | 15.50 | 0.02 | 0.01 | 0.44 | -0.03 | -60.00% | 54 | 27 | 89.45% |
| WBA240809C00017000 | 2024-06-27 2:07PM EDT | 17.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 1 | 123.44% |
PutsforAugust 9, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240809P00010500 | 2024-07-05 3:34PM EDT | 10.50 | 0.31 | 0.24 | 0.36 | 0.00 | - | 289 | 102 | 50.20% |
| WBA240809P00011000 | 2024-07-05 3:29PM EDT | 11.00 | 0.50 | 0.43 | 0.48 | +0.01 | +2.04% | 284 | 223 | 43.75% |
| WBA240809P00011500 | 2024-07-05 1:51PM EDT | 11.50 | 0.77 | 0.65 | 0.76 | +0.05 | +6.94% | 5 | 424 | 45.12% |
| WBA240809P00012000 | 2024-07-05 10:38AM EDT | 12.00 | 1.18 | 0.86 | 1.21 | +0.09 | +8.26% | 5 | 195 | 54.69% |
| WBA240809P00012500 | 2024-07-02 12:09PM EDT | 12.50 | 1.42 | 0.64 | 2.62 | 0.00 | - | 5 | 44 | 59.67% |
| WBA240809P00013000 | 2024-07-05 12:33PM EDT | 13.00 | 1.90 | 0.78 | 2.88 | +0.11 | +6.15% | 1 | 18 | 126.76% |
| WBA240809P00013500 | 2024-07-02 11:48AM EDT | 13.50 | 1.95 | 1.44 | 2.85 | 0.00 | - | 3 | 17 | 96.48% |
| WBA240809P00014000 | 2024-07-01 1:47PM EDT | 14.00 | 2.27 | 2.25 | 3.30 | 0.00 | - | 1 | 17 | 100.98% |
| WBA240809P00014500 | 2024-06-27 3:58PM EDT | 14.50 | 2.43 | 2.98 | 5.35 | 0.00 | - | - | 0 | 138.28% |
| WBA240809P00015000 | 2024-06-27 3:13PM EDT | 15.00 | 3.08 | 2.75 | 5.85 | 0.00 | - | - | 0 | 116.21% |
| WBA240809P00016000 | 2024-06-28 3:19PM EDT | 16.00 | 3.95 | 4.10 | 6.85 | 0.00 | - | 1 | 0 | 144.92% |
| WBA240809P00016500 | 2024-07-02 3:02PM EDT | 16.50 | 4.93 | 4.95 | 7.35 | 0.00 | - | 2 | 0 | 165.82% |
© 2024 Yahoo. All rights reserved.