NasdaqGS - Nasdaq Real Time Price • USD
Walgreens Boots Alliance, Inc. (WBA)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240607C00010000 | 5/24/2024 2:37 PM | 10 | 6.20 | 4.15 | 7.35 | 0.00 | 0.00% | 9 | 9 | 482.42% |
| WBA240607C00011000 | 5/7/2024 2:17 PM | 11 | 6.41 | 3.70 | 5.30 | 0.00 | 0.00% | 1 | 0 | 178.13% |
| WBA240607C00013000 | 5/30/2024 5:45 PM | 13 | 2.50 | 1.51 | 4.30 | 0.00 | 0.00% | 30 | 30 | 293.95% |
| WBA240607C00013500 | 5/30/2024 2:03 PM | 13.5 | 1.65 | 1.35 | 2.95 | 0.00 | 0.00% | 2 | 2 | 133.59% |
| WBA240607C00014000 | 5/31/2024 5:09 PM | 14 | 2.02 | 1.48 | 3.60 | 0.57 | 39.31% | 12 | 86 | 130.86% |
| WBA240607C00014500 | 5/31/2024 6:49 PM | 14.5 | 1.76 | 1.68 | 1.98 | 0.78 | 79.59% | 59 | 127 | 74.22% |
| WBA240607C00015000 | 5/31/2024 7:45 PM | 15 | 1.41 | 1.24 | 1.50 | 0.82 | 138.98% | 244 | 1,207 | 65.23% |
| WBA240607C00015500 | 5/31/2024 7:47 PM | 15.5 | 0.92 | 0.82 | 0.92 | 0.59 | 178.79% | 1,541 | 1,316 | 54.30% |
| WBA240607C00016000 | 5/31/2024 7:59 PM | 16 | 0.49 | 0.45 | 0.48 | 0.34 | 226.67% | 7,686 | 6,710 | 40.43% |
| WBA240607C00016500 | 5/31/2024 7:59 PM | 16.5 | 0.23 | 0.23 | 0.24 | 0.16 | 228.57% | 3,177 | 1,159 | 40.23% |
| WBA240607C00017000 | 5/31/2024 7:54 PM | 17 | 0.09 | 0.10 | 0.11 | 0.06 | 200.00% | 1,804 | 993 | 41.41% |
| WBA240607C00017500 | 5/31/2024 7:42 PM | 17.5 | 0.06 | 0.04 | 0.07 | 0.03 | 100.00% | 756 | 948 | 48.05% |
| WBA240607C00018000 | 5/31/2024 6:53 PM | 18 | 0.04 | 0.03 | 0.04 | 0.02 | 100.00% | 1,498 | 610 | 50.00% |
| WBA240607C00018500 | 5/31/2024 7:43 PM | 18.5 | 0.02 | 0.02 | 0.03 | 0.01 | 100.00% | 65 | 2,522 | 56.25% |
| WBA240607C00019000 | 5/31/2024 7:02 PM | 19 | 0.03 | 0.01 | 0.03 | 0.02 | 200.00% | 3 | 769 | 62.50% |
| WBA240607C00019500 | 5/31/2024 7:54 PM | 19.5 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 14 | 256 | 78.13% |
| WBA240607C00020000 | 5/31/2024 7:42 PM | 20 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 14 | 261 | 75.00% |
| WBA240607C00020500 | 5/31/2024 6:19 PM | 20.5 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 146 | 127 | 82.81% |
| WBA240607C00021000 | 5/30/2024 2:49 PM | 21 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 57 | 309 | 107.03% |
| WBA240607C00021500 | 5/30/2024 5:39 PM | 21.5 | 0.01 | 0.00 | 0.82 | 0.00 | 0.00% | 23 | 384 | 199.22% |
| WBA240607C00022000 | 5/21/2024 2:38 PM | 22 | 0.04 | 0.00 | 0.17 | 0.00 | 0.00% | 15 | 218 | 138.28% |
| WBA240607C00022500 | 5/20/2024 1:59 PM | 22.5 | 0.01 | 0.00 | 0.47 | 0.00 | 0.00% | 1 | 101 | 185.55% |
| WBA240607C00023000 | 5/28/2024 2:56 PM | 23 | 0.01 | 0.00 | 1.62 | 0.00 | 0.00% | 419 | 419 | 289.45% |
| WBA240607C00023500 | 5/28/2024 2:56 PM | 23.5 | 0.01 | 0.00 | 0.73 | 0.00 | 0.00% | 62 | 62 | 228.52% |
| WBA240607C00024000 | 5/28/2024 2:27 PM | 24 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 32 | 32 | 239.06% |
| WBA240607C00025000 | 5/23/2024 5:40 PM | 25 | 0.01 | 0.00 | 1.26 | 0.00 | 0.00% | - | 17 | 299.22% |
| WBA240607C00027000 | 5/20/2024 3:45 PM | 27 | 0.01 | 0.00 | 0.95 | 0.00 | 0.00% | 26 | 33 | 303.71% |
| WBA240607C00028000 | 5/20/2024 3:09 PM | 28 | 0.01 | 0.00 | 0.95 | 0.00 | 0.00% | - | 20 | 317.58% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240607P00010000 | 5/29/2024 5:41 PM | 10 | 0.07 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 6 | 137.50% |
| WBA240607P00011000 | 5/21/2024 6:37 PM | 11 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 268.36% |
| WBA240607P00011500 | 5/29/2024 4:25 PM | 11.5 | 0.01 | 0.00 | 1.67 | 0.00 | 0.00% | - | 2 | 335.94% |
| WBA240607P00012000 | 5/30/2024 1:42 PM | 12 | 0.02 | 0.00 | 0.04 | 0.00 | 0.00% | 4 | 19 | 110.94% |
| WBA240607P00012500 | 5/30/2024 2:02 PM | 12.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 200 | 2,006 | 81.25% |
| WBA240607P00013000 | 5/31/2024 6:47 PM | 13 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 133 | 68.75% |
| WBA240607P00013500 | 5/31/2024 3:32 PM | 13.5 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 11 | 617 | 68.75% |
| WBA240607P00014000 | 5/31/2024 7:53 PM | 14 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 39 | 427 | 57.81% |
| WBA240607P00014500 | 5/31/2024 7:35 PM | 14.5 | 0.03 | 0.01 | 0.21 | -0.04 | -57.14% | 4,144 | 627 | 74.22% |
| WBA240607P00015000 | 5/31/2024 7:55 PM | 15 | 0.04 | 0.04 | 0.05 | -0.15 | -78.95% | 1,265 | 887 | 45.31% |
| WBA240607P00015500 | 5/31/2024 7:59 PM | 15.5 | 0.10 | 0.09 | 0.10 | -0.30 | -75.00% | 1,572 | 786 | 39.84% |
| WBA240607P00016000 | 5/31/2024 7:56 PM | 16 | 0.23 | 0.23 | 0.24 | -0.44 | -65.67% | 467 | 1,566 | 38.09% |
| WBA240607P00016500 | 5/31/2024 7:59 PM | 16.5 | 0.50 | 0.48 | 0.52 | -0.58 | -53.70% | 645 | 327 | 40.23% |
| WBA240607P00017000 | 5/31/2024 6:58 PM | 17 | 0.79 | 0.84 | 0.90 | -0.68 | -46.26% | 35 | 455 | 42.97% |
| WBA240607P00017500 | 5/31/2024 5:59 PM | 17.5 | 1.39 | 1.11 | 1.40 | -0.68 | -32.85% | 25 | 100 | 57.03% |
| WBA240607P00018000 | 5/31/2024 7:13 PM | 18 | 1.84 | 1.73 | 1.83 | -0.56 | -23.33% | 2 | 73 | 54.69% |
| WBA240607P00018500 | 5/31/2024 1:34 PM | 18.5 | 3.08 | 2.00 | 2.56 | -0.27 | -8.06% | 2 | 6 | 109.57% |
| WBA240607P00019000 | 5/28/2024 3:22 PM | 19 | 3.25 | 1.04 | 3.00 | 0.00 | 0.00% | 1 | 4 | 112.50% |
| WBA240607P00019500 | 5/22/2024 6:22 PM | 19.5 | 3.05 | 2.19 | 4.35 | 0.00 | 0.00% | 5 | 1 | 240.63% |
| WBA240607P00020000 | 5/23/2024 4:26 PM | 20 | 3.85 | 2.00 | 3.85 | 0.00 | 0.00% | 1 | 5 | 99.61% |
| WBA240607P00020500 | 5/23/2024 4:46 PM | 20.5 | 4.35 | 3.25 | 5.35 | 0.00 | 0.00% | 9 | 4 | 85.94% |
| WBA240607P00021000 | 5/24/2024 3:55 PM | 21 | 5.00 | 4.35 | 4.85 | 0.00 | 0.00% | 1 | 3 | 117.19% |
| WBA240607P00021500 | 5/8/2024 5:27 PM | 21.5 | 4.45 | 3.95 | 5.35 | 0.00 | 0.00% | 1 | 1 | 125.00% |
| WBA240607P00022500 | 5/21/2024 7:13 PM | 22.5 | 5.85 | 5.60 | 7.30 | 0.00 | 0.00% | 2 | 3 | 170.70% |
Related Tickers
RADCQ Rite Aid Corporation
0.1200
-7.69%
PETS PetMed Express, Inc.
4.2600
+5.19%
HITI High Tide Inc.
2.5200
+1.61%
ALBBY Alibaba Health Information Technology Limited
8.74
+14.20%
RADLY Raia Drogasil S.A.
4.9900
-11.84%
HITI.V High Tide Inc.
3.4100
+1.19%
0241.HK Alibaba Health Information Technology Limited
3.280
-8.64%
PINK.PR Pilulka Lékárny a.s.
178.00
+3.49%
MEDS TRxADE HEALTH, Inc.
6.57
+2.50%
LFLY Leafly Holdings, Inc.
1.5000
-5.06%