Walgreens Boots Alliance, Inc. (WBA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240510C00014000 | 2024-05-08 1:29PM EDT | 14.00 | 3.25 | 3.20 | 3.45 | -0.30 | -8.45% | 2 | 5 | 168.75% |
| WBA240510C00015000 | 2024-05-08 1:44PM EDT | 15.00 | 2.30 | 2.22 | 2.34 | -0.21 | -8.37% | 3 | 24 | 105.47% |
| WBA240510C00015500 | 2024-05-06 12:31PM EDT | 15.50 | 1.92 | 1.37 | 2.26 | 0.00 | - | 100 | 38 | 98.44% |
| WBA240510C00016000 | 2024-05-07 10:08AM EDT | 16.00 | 1.30 | 1.02 | 2.64 | -0.23 | -15.03% | 3 | 19 | 184.77% |
| WBA240510C00016500 | 2024-05-08 12:05PM EDT | 16.50 | 0.88 | 0.63 | 0.81 | +0.02 | +2.33% | 3 | 43 | 52.73% |
| WBA240510C00017000 | 2024-05-08 3:50PM EDT | 17.00 | 0.33 | 0.31 | 0.35 | -0.14 | -29.79% | 505 | 1,647 | 34.77% |
| WBA240510C00017500 | 2024-05-08 3:50PM EDT | 17.50 | 0.09 | 0.08 | 0.10 | -0.10 | -52.63% | 1,903 | 2,619 | 33.20% |
| WBA240510C00018000 | 2024-05-08 3:58PM EDT | 18.00 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 2,206 | 7,172 | 38.28% |
| WBA240510C00018500 | 2024-05-08 2:37PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 615 | 2,594 | 43.75% |
| WBA240510C00019000 | 2024-05-08 10:27AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 3,217 | 50.00% |
| WBA240510C00019500 | 2024-05-03 1:32PM EDT | 19.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 35 | 144 | 62.50% |
| WBA240510C00020000 | 2024-05-07 9:30AM EDT | 20.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 4,730 | 71.88% |
| WBA240510C00020500 | 2024-05-02 10:38AM EDT | 20.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 27 | 215.63% |
| WBA240510C00021000 | 2024-05-06 3:25PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 445 | 93.75% |
| WBA240510C00022000 | 2024-05-06 12:26PM EDT | 22.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 607 | 139.06% |
| WBA240510C00023000 | 2024-05-02 10:42AM EDT | 23.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 194 | 140.63% |
| WBA240510C00024000 | 2024-04-22 3:04PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,066 | 143.75% |
| WBA240510C00025000 | 2024-04-05 10:42AM EDT | 25.00 | 0.01 | 0.00 | 0.62 | 0.00 | - | 1 | 194 | 328.13% |
| WBA240510C00026000 | 2024-04-01 1:20PM EDT | 26.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 2 | 5 | 281.25% |
| WBA240510C00027000 | 2024-04-03 9:30AM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240510P00015000 | 2024-05-08 1:09PM EDT | 15.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 176 | 116.41% |
| WBA240510P00015500 | 2024-05-06 10:56AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 63 | 56.25% |
| WBA240510P00016000 | 2024-05-06 2:43PM EDT | 16.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 44 | 559 | 52.34% |
| WBA240510P00016500 | 2024-05-08 2:08PM EDT | 16.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 39 | 948 | 34.38% |
| WBA240510P00017000 | 2024-05-08 3:37PM EDT | 17.00 | 0.06 | 0.06 | 0.08 | -0.03 | -33.33% | 271 | 2,486 | 27.74% |
| WBA240510P00017500 | 2024-05-08 1:58PM EDT | 17.50 | 0.30 | 0.31 | 0.35 | -0.01 | -3.23% | 64 | 2,571 | 29.30% |
| WBA240510P00018000 | 2024-05-08 3:59PM EDT | 18.00 | 0.75 | 0.71 | 0.91 | +0.06 | +8.70% | 76 | 1,479 | 65.23% |
| WBA240510P00018500 | 2024-05-08 10:34AM EDT | 18.50 | 1.27 | 0.99 | 2.01 | +0.12 | +10.43% | 1 | 69 | 106.25% |
| WBA240510P00019000 | 2024-05-08 3:51PM EDT | 19.00 | 0.96 | 1.11 | 1.94 | -0.62 | -39.24% | 2,588 | 1,415 | 113.28% |
| WBA240510P00019500 | 2024-05-08 3:51PM EDT | 19.50 | 1.46 | 2.18 | 2.61 | -0.69 | -32.09% | 347 | 30 | 119.53% |
| WBA240510P00020000 | 2024-05-08 3:24PM EDT | 20.00 | 2.82 | 1.01 | 3.25 | +0.24 | +9.30% | 3 | 3 | 218.75% |
| WBA240510P00020500 | 2024-04-30 12:47PM EDT | 20.50 | 2.73 | 1.58 | 3.35 | 0.00 | - | 45 | 0 | 134.38% |
| WBA240510P00021000 | 2024-05-08 3:13PM EDT | 21.00 | 3.78 | 2.65 | 4.80 | +0.58 | +18.12% | 17 | 9 | 360.16% |
| WBA240510P00022000 | 2024-05-08 2:57PM EDT | 22.00 | 4.65 | 2.64 | 6.65 | -0.05 | -1.06% | 33 | 19 | 543.36% |
| WBA240510P00023000 | 2024-04-02 9:50AM EDT | 23.00 | 3.56 | 5.55 | 5.65 | 0.00 | - | - | 0 | 0.00% |
| WBA240510P00024000 | 2024-04-03 10:35AM EDT | 24.00 | 5.00 | 6.10 | 6.20 | 0.00 | - | 20 | 0 | 0.00% |
| WBA240510P00025000 | 2024-04-15 9:45AM EDT | 25.00 | 6.32 | 7.65 | 7.85 | 0.00 | - | 2 | 0 | 239.84% |
| WBA240510P00030000 | 2024-05-01 11:49AM EDT | 30.00 | 12.65 | 12.25 | 12.80 | 0.00 | - | 1 | 0 | 281.25% |
© 2024 Yahoo. All rights reserved.