Walgreens Boots Alliance, Inc. (WBA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240517C00020000 | 2024-05-10 2:27PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 56 | 6,676 | 53.13% |
| WBA240524C00020000 | 2024-05-10 12:02PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 3 | 1,406 | 45.31% |
| WBA240531C00020000 | 2024-05-10 2:36PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.04 | 0.00 | - | 23 | 411 | 39.45% |
| WBA240607C00020000 | 2024-05-10 11:45AM EDT | 2024-06-07 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 10 | 164 | 35.55% |
| WBA240614C00020000 | 2024-05-09 1:03PM EDT | 2024-06-14 | 0.07 | 0.05 | 0.08 | 0.00 | - | 5 | 92 | 35.74% |
| WBA240621C00020000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 0.11 | 0.10 | 0.12 | -0.02 | -15.38% | 1,264 | 21,543 | 36.33% |
| WBA240628C00020000 | 2024-05-10 10:24AM EDT | 2024-06-28 | 0.25 | 0.13 | 0.40 | +0.06 | +31.58% | 4 | 1 | 50.59% |
| WBA240719C00020000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 0.36 | 0.35 | 0.37 | -0.02 | -5.26% | 862 | 10,721 | 41.02% |
| WBA240920C00020000 | 2024-05-10 2:47PM EDT | 2024-09-20 | 0.65 | 0.61 | 0.64 | +0.01 | +1.56% | 353 | 8,771 | 37.79% |
| WBA241018C00020000 | 2024-05-10 3:40PM EDT | 2024-10-18 | 0.77 | 0.64 | 0.83 | -0.06 | -7.23% | 67 | 8,240 | 39.06% |
| WBA250117C00020000 | 2024-05-10 3:51PM EDT | 2025-01-17 | 1.25 | 1.14 | 1.26 | -0.04 | -3.10% | 87 | 9,406 | 39.31% |
| WBA250620C00020000 | 2024-05-10 1:33PM EDT | 2025-06-20 | 1.90 | 1.75 | 1.90 | -0.08 | -4.04% | 17 | 780 | 40.04% |
| WBA260116C00020000 | 2024-05-10 3:40PM EDT | 2026-01-16 | 2.68 | 2.62 | 2.72 | -0.02 | -0.74% | 153 | 7,137 | 41.75% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240517P00020000 | 2024-05-10 2:00PM EDT | 2024-05-17 | 2.64 | 0.72 | 3.30 | -0.13 | -4.69% | 2 | 154 | 145.90% |
| WBA240524P00020000 | 2024-05-10 9:35AM EDT | 2024-05-24 | 3.13 | 1.81 | 4.60 | +0.08 | +2.62% | 50 | 122 | 94.14% |
| WBA240531P00020000 | 2024-05-10 12:24PM EDT | 2024-05-31 | 2.97 | 0.96 | 4.35 | +0.08 | +2.77% | 1 | 42 | 153.91% |
| WBA240607P00020000 | 2024-05-03 1:18PM EDT | 2024-06-07 | 2.48 | 1.80 | 4.60 | 0.00 | - | 7 | 9 | 66.21% |
| WBA240621P00020000 | 2024-05-10 3:30PM EDT | 2024-06-21 | 3.04 | 2.97 | 3.45 | -0.01 | -0.33% | 66 | 19,017 | 54.69% |
| WBA240719P00020000 | 2024-05-10 1:44PM EDT | 2024-07-19 | 3.15 | 2.88 | 3.85 | -0.10 | -3.08% | 29 | 11,033 | 66.89% |
| WBA240920P00020000 | 2024-05-10 11:33AM EDT | 2024-09-20 | 3.45 | 2.91 | 3.65 | +0.05 | +1.47% | 9 | 7,617 | 43.26% |
| WBA241018P00020000 | 2024-05-09 11:18AM EDT | 2024-10-18 | 3.66 | 3.65 | 4.15 | +0.02 | +0.55% | 3 | 8,290 | 51.03% |
| WBA250117P00020000 | 2024-05-10 3:47PM EDT | 2025-01-17 | 4.05 | 4.00 | 4.15 | +0.04 | +1.00% | 9 | 18,922 | 40.82% |
| WBA250620P00020000 | 2024-05-09 11:37AM EDT | 2025-06-20 | 4.39 | 4.45 | 4.60 | -0.16 | -3.52% | 2 | 1,239 | 38.53% |
| WBA260116P00020000 | 2024-05-10 11:49AM EDT | 2026-01-16 | 5.00 | 5.00 | 5.15 | -0.33 | -6.19% | 1 | 4,175 | 37.51% |
© 2024 Yahoo. All rights reserved.