WBA - Walgreens Boots Alliance, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA230609C00026000 | 2023-05-25 1:30PM EDT | 26.00 | 4.05 | 5.15 | 5.30 | 0.00 | - | - | 14 | 71.09% |
| WBA230609C00027000 | 2023-06-01 11:33AM EDT | 27.00 | 3.58 | 4.15 | 4.35 | 0.00 | - | 1 | 2 | 64.84% |
| WBA230609C00027500 | 2023-06-02 12:28PM EDT | 27.50 | 3.48 | 3.65 | 3.80 | +0.48 | +16.00% | 1 | 2 | 52.34% |
| WBA230609C00028000 | 2023-05-15 10:16AM EDT | 28.00 | 3.02 | 3.15 | 3.30 | 0.00 | - | 1 | 0 | 59.77% |
| WBA230609C00029000 | 2023-06-02 1:59PM EDT | 29.00 | 2.20 | 2.15 | 2.32 | +0.76 | +52.78% | 6 | 33 | 47.07% |
| WBA230609C00029500 | 2023-06-01 11:46AM EDT | 29.50 | 1.37 | 1.68 | 1.82 | +0.12 | +9.60% | 1 | 66 | 39.06% |
| WBA230609C00030000 | 2023-06-02 3:05PM EDT | 30.00 | 1.26 | 1.22 | 1.32 | +0.55 | +77.46% | 84 | 261 | 30.96% |
| WBA230609C00030500 | 2023-06-02 3:41PM EDT | 30.50 | 0.82 | 0.83 | 0.90 | +0.42 | +105.00% | 624 | 229 | 28.03% |
| WBA230609C00031000 | 2023-06-02 3:59PM EDT | 31.00 | 0.49 | 0.49 | 0.52 | +0.28 | +133.33% | 482 | 850 | 24.32% |
| WBA230609C00031500 | 2023-06-02 3:58PM EDT | 31.50 | 0.26 | 0.24 | 0.26 | +0.16 | +160.00% | 477 | 716 | 22.85% |
| WBA230609C00032000 | 2023-06-02 3:59PM EDT | 32.00 | 0.12 | 0.10 | 0.12 | +0.06 | +100.00% | 1,044 | 670 | 23.05% |
| WBA230609C00032500 | 2023-06-02 1:39PM EDT | 32.50 | 0.04 | 0.04 | 0.05 | 0.00 | - | 14 | 68 | 23.44% |
| WBA230609C00033000 | 2023-06-02 3:35PM EDT | 33.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 33 | 318 | 27.93% |
| WBA230609C00033500 | 2023-06-02 3:34PM EDT | 33.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 20 | 30 | 28.91% |
| WBA230609C00034000 | 2023-06-02 1:30PM EDT | 34.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 6 | 120 | 33.99% |
| WBA230609C00035000 | 2023-05-30 9:49AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 108 | 39.06% |
| WBA230609C00036000 | 2023-06-02 2:39PM EDT | 36.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 32 | 55.47% |
| WBA230609C00037000 | 2023-05-15 2:18PM EDT | 37.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 175 | 57.03% |
| WBA230609C00038000 | 2023-05-02 11:31AM EDT | 38.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 9 | 8 | 71.88% |
| WBA230609C00039000 | 2023-05-05 2:46PM EDT | 39.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 2 | 71.88% |
| WBA230609C00044000 | 2023-05-05 2:46PM EDT | 44.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 2 | 110.94% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA230609P00025000 | 2023-05-30 9:30AM EDT | 25.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 7 | 73.44% |
| WBA230609P00026000 | 2023-05-26 12:13PM EDT | 26.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 7 | 62.50% |
| WBA230609P00027000 | 2023-06-02 2:14PM EDT | 27.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 11 | 45 | 50.78% |
| WBA230609P00027500 | 2023-06-02 2:58PM EDT | 27.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 20 | 15 | 47.66% |
| WBA230609P00028000 | 2023-06-02 3:59PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 7 | 56 | 37.50% |
| WBA230609P00028500 | 2023-06-02 10:49AM EDT | 28.50 | 0.01 | 0.01 | 0.03 | -0.08 | -88.89% | 25 | 56 | 38.67% |
| WBA230609P00029000 | 2023-06-02 3:54PM EDT | 29.00 | 0.02 | 0.02 | 0.03 | -0.09 | -81.82% | 42 | 399 | 32.42% |
| WBA230609P00029500 | 2023-06-02 3:57PM EDT | 29.50 | 0.04 | 0.03 | 0.04 | -0.15 | -78.95% | 61 | 140 | 28.13% |
| WBA230609P00030000 | 2023-06-02 3:52PM EDT | 30.00 | 0.06 | 0.06 | 0.08 | -0.26 | -81.25% | 125 | 243 | 26.17% |
| WBA230609P00030500 | 2023-06-02 3:59PM EDT | 30.50 | 0.14 | 0.14 | 0.16 | -0.41 | -74.55% | 87 | 467 | 24.51% |
| WBA230609P00031000 | 2023-06-02 3:59PM EDT | 31.00 | 0.28 | 0.29 | 0.32 | -0.58 | -67.44% | 205 | 231 | 23.73% |
| WBA230609P00031500 | 2023-06-02 3:45PM EDT | 31.50 | 0.58 | 0.53 | 0.57 | -0.51 | -46.79% | 17 | 303 | 22.85% |
| WBA230609P00032000 | 2023-06-02 3:53PM EDT | 32.00 | 0.96 | 0.85 | 0.98 | -0.72 | -42.86% | 43 | 121 | 26.76% |
| WBA230609P00032500 | 2023-06-02 1:25PM EDT | 32.50 | 1.41 | 1.28 | 1.42 | -1.25 | -46.99% | 30 | 36 | 29.88% |
| WBA230609P00033000 | 2023-06-01 1:49PM EDT | 33.00 | 2.61 | 1.76 | 1.90 | 0.00 | - | 6 | 22 | 34.57% |
| WBA230609P00034000 | 2023-05-25 12:19PM EDT | 34.00 | 4.07 | 2.73 | 2.90 | 0.00 | - | 1 | 0 | 46.88% |
| WBA230609P00034500 | 2023-05-22 11:05AM EDT | 34.50 | 4.00 | 3.25 | 3.40 | 0.00 | - | - | 0 | 52.54% |
| WBA230609P00035000 | 2023-05-25 1:33PM EDT | 35.00 | 5.00 | 3.75 | 3.90 | 0.00 | - | 1 | 0 | 58.01% |
| WBA230609P00036000 | 2023-05-15 1:31PM EDT | 36.00 | 5.16 | 4.75 | 4.90 | 0.00 | - | 1 | 0 | 68.36% |
| WBA230609P00037000 | 2023-05-12 1:43PM EDT | 37.00 | 6.53 | 5.70 | 5.90 | 0.00 | - | 1 | 0 | 78.13% |
© 2023 Yahoo. All rights reserved.