NasdaqGS - Nasdaq Real Time Price • USD
Walgreens Boots Alliance, Inc. (WBA)
At close: 4:00 PM EDT
After hours: 5:13 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240614C00011000 | 5/24/2024 3:10 PM | 11 | 5.20 | 3.90 | 5.95 | 0.00 | 0.00% | 10 | 10 | 514.84% |
| WBA240614C00013000 | 6/10/2024 7:59 PM | 13 | 2.98 | 1.54 | 4.95 | 0.00 | 0.00% | 5 | 27 | 213.28% |
| WBA240614C00013500 | 6/7/2024 1:30 PM | 13.5 | 2.30 | 1.35 | 2.67 | 0.00 | 0.00% | 2 | 62 | 167.97% |
| WBA240614C00014000 | 6/10/2024 6:11 PM | 14 | 1.78 | 0.98 | 2.67 | 0.00 | 0.00% | 101 | 134 | 242.97% |
| WBA240614C00014500 | 6/11/2024 6:56 PM | 14.5 | 1.45 | 0.71 | 2.92 | 0.13 | 9.85% | 1 | 23 | 146.48% |
| WBA240614C00015000 | 6/11/2024 7:52 PM | 15 | 0.95 | 0.89 | 0.99 | -0.03 | -3.06% | 34 | 262 | 52.73% |
| WBA240614C00015500 | 6/11/2024 7:47 PM | 15.5 | 0.48 | 0.49 | 0.53 | -0.08 | -14.29% | 225 | 4,724 | 39.84% |
| WBA240614C00016000 | 6/11/2024 7:52 PM | 16 | 0.19 | 0.19 | 0.21 | -0.05 | -20.83% | 1,015 | 7,787 | 36.52% |
| WBA240614C00016500 | 6/11/2024 7:57 PM | 16.5 | 0.05 | 0.05 | 0.07 | -0.03 | -37.50% | 945 | 4,403 | 38.67% |
| WBA240614C00017000 | 6/11/2024 7:48 PM | 17 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 571 | 1,767 | 45.31% |
| WBA240614C00017500 | 6/11/2024 7:16 PM | 17.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 74 | 2,086 | 48.44% |
| WBA240614C00018000 | 6/11/2024 7:51 PM | 18 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 61 | 883 | 53.13% |
| WBA240614C00018500 | 6/10/2024 7:57 PM | 18.5 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 230 | 1,225 | 62.50% |
| WBA240614C00019000 | 6/10/2024 6:48 PM | 19 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 100 | 5,562 | 75.00% |
| WBA240614C00019500 | 6/10/2024 1:30 PM | 19.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 162 | 81.25% |
| WBA240614C00020000 | 6/10/2024 2:12 PM | 20 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,693 | 90.63% |
| WBA240614C00020500 | 6/10/2024 1:44 PM | 20.5 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 225 | 125.00% |
| WBA240614C00021000 | 6/11/2024 6:47 PM | 21 | 0.01 | 0.00 | 0.08 | -0.01 | -50.00% | 1 | 68 | 146.88% |
| WBA240614C00021500 | 6/6/2024 3:08 PM | 21.5 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 50 | 105 | 162.50% |
| WBA240614C00022000 | 5/16/2024 5:29 PM | 22 | 0.02 | 0.00 | 0.50 | 0.00 | 0.00% | 200 | 200 | 248.44% |
| WBA240614C00022500 | 6/4/2024 2:34 PM | 22.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 165 | 131.25% |
| WBA240614C00023000 | 5/10/2024 2:47 PM | 23 | 0.02 | 0.00 | 0.95 | 0.00 | 0.00% | 100 | 195 | 328.13% |
| WBA240614C00024000 | 5/31/2024 2:07 PM | 24 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1 | 292.97% |
| WBA240614C00025000 | 5/28/2024 2:07 PM | 25 | 0.01 | 0.00 | 0.28 | 0.00 | 0.00% | 3 | 3 | 273.44% |
| WBA240614C00026000 | 5/31/2024 2:57 PM | 26 | 0.01 | 0.00 | 0.53 | 0.00 | 0.00% | 30 | 50 | 336.33% |
| WBA240614C00027000 | 5/30/2024 2:41 PM | 27 | 0.01 | 0.00 | 0.53 | 0.00 | 0.00% | 20 | 27 | 354.30% |
| WBA240614C00030000 | 5/22/2024 6:06 PM | 30 | 0.01 | 0.00 | 0.15 | 0.00 | 0.00% | - | 5 | 315.63% |
| WBA240614C00031500 | 6/7/2024 1:30 PM | 31.5 | 0.22 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 1 | 334.38% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240614P00012500 | 6/7/2024 2:02 PM | 12.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 70 | 98.44% |
| WBA240614P00013000 | 6/10/2024 1:41 PM | 13 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 28 | 207 | 104.69% |
| WBA240614P00013500 | 6/10/2024 3:08 PM | 13.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 141 | 416 | 50.00% |
| WBA240614P00014000 | 6/11/2024 7:19 PM | 14 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 131 | 549 | 68.75% |
| WBA240614P00014500 | 6/11/2024 4:52 PM | 14.5 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 1 | 399 | 56.25% |
| WBA240614P00015000 | 6/11/2024 7:59 PM | 15 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 103 | 1,023 | 46.88% |
| WBA240614P00015500 | 6/11/2024 7:28 PM | 15.5 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 501 | 2,809 | 37.89% |
| WBA240614P00016000 | 6/11/2024 7:52 PM | 16 | 0.27 | 0.24 | 0.28 | -0.01 | -3.57% | 579 | 2,289 | 36.52% |
| WBA240614P00016500 | 6/11/2024 5:18 PM | 16.5 | 0.62 | 0.60 | 0.85 | 0.00 | 0.00% | 43 | 429 | 55.08% |
| WBA240614P00017000 | 6/11/2024 1:52 PM | 17 | 1.20 | 0.99 | 1.33 | -0.08 | -6.25% | 23 | 563 | 62.50% |
| WBA240614P00017500 | 6/10/2024 7:21 PM | 17.5 | 1.70 | 1.13 | 2.70 | 0.00 | 0.00% | 2 | 289 | 132.81% |
| WBA240614P00018000 | 6/11/2024 7:27 PM | 18 | 2.09 | 0.26 | 2.18 | -0.09 | -4.13% | 1 | 64 | 100.78% |
| WBA240614P00018500 | 6/10/2024 4:16 PM | 18.5 | 2.66 | 0.61 | 2.65 | 0.00 | 0.00% | 2 | 2 | 106.64% |
| WBA240614P00019000 | 5/31/2024 4:13 PM | 19 | 2.93 | 1.43 | 3.15 | 0.00 | 0.00% | 20 | 5 | 120.31% |
| WBA240614P00019500 | 6/7/2024 4:24 PM | 19.5 | 3.68 | 2.36 | 3.70 | 0.00 | 0.00% | 1 | 1 | 150.00% |
| WBA240614P00020000 | 6/10/2024 7:08 PM | 20 | 3.84 | 2.40 | 4.15 | 0.00 | 0.00% | 7 | 1 | 145.31% |
| WBA240614P00020500 | 5/16/2024 4:18 PM | 20.5 | 2.60 | 2.84 | 5.95 | 0.00 | 0.00% | 8 | 0 | 419.92% |
| WBA240614P00021000 | 5/30/2024 3:40 PM | 21 | 5.69 | 4.75 | 5.20 | 0.00 | 0.00% | 11 | 0 | 187.89% |
| WBA240614P00022000 | 5/13/2024 3:48 PM | 22 | 4.08 | 4.00 | 7.75 | 0.00 | 0.00% | 2 | 0 | 516.02% |
Related Tickers
RADCQ Rite Aid Corporation
0.1200
0.00%
LFLY Leafly Holdings, Inc.
2.8300
-2.75%
PETS PetMed Express, Inc.
4.7100
+12.14%
HITI High Tide Inc.
2.5000
-1.57%
HITI.V High Tide Inc.
3.4300
-1.15%
CJJD China Jo-Jo Drugstores, Inc.
2.4200
-5.47%
SSY SunLink Health Systems, Inc.
0.7600
+1.29%
0241.HK Alibaba Health Information Technology Limited
3.800
-1.55%
LFLYW Leafly Holdings, Inc.
0.0282
+0.71%
4164.SR Nahdi Medical Company
132.60
-1.19%