NasdaqGS - Delayed Quote • USD
Walgreens Boots Alliance, Inc. (WBA)
At close: May 15 at 4:00 PM EDT
After hours: May 15 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240517C00010000 | 5/13/2024 7:13 PM | 10 | 8.15 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
| WBA240517C00011000 | 5/13/2024 1:53 PM | 11 | 7.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| WBA240517C00012500 | 4/16/2024 1:37 PM | 12.5 | 5.15 | 0.00 | 0.00 | 0.00 | 0.00% | 70 | 0 | 0.00% |
| WBA240517C00013500 | 5/1/2024 3:19 PM | 13.5 | 3.84 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| WBA240517C00014500 | 5/14/2024 2:27 PM | 14.5 | 3.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| WBA240517C00015000 | 5/13/2024 5:55 PM | 15 | 3.20 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| WBA240517C00015500 | 5/14/2024 7:50 PM | 15.5 | 2.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| WBA240517C00016000 | 5/14/2024 7:10 PM | 16 | 2.16 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| WBA240517C00016500 | 5/15/2024 6:22 PM | 16.5 | 1.47 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| WBA240517C00017000 | 5/15/2024 6:29 PM | 17 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| WBA240517C00017500 | 5/15/2024 7:58 PM | 17.5 | 0.44 | 0.00 | 0.00 | 0.00 | 0.00% | 996 | 0 | 0.00% |
| WBA240517C00018000 | 5/15/2024 7:59 PM | 18 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 896 | 0 | 3.13% |
| WBA240517C00018500 | 5/15/2024 7:57 PM | 18.5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1,055 | 0 | 12.50% |
| WBA240517C00019000 | 5/15/2024 7:59 PM | 19 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 586 | 0 | 25.00% |
| WBA240517C00019500 | 5/15/2024 4:13 PM | 19.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 41 | 0 | 25.00% |
| WBA240517C00020000 | 5/15/2024 5:49 PM | 20 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 50.00% |
| WBA240517C00020500 | 5/14/2024 2:24 PM | 20.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 61 | 0 | 50.00% |
| WBA240517C00021000 | 5/8/2024 1:51 PM | 21 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 202 | 0 | 50.00% |
| WBA240517C00021500 | 5/13/2024 1:54 PM | 21.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| WBA240517C00022000 | 5/7/2024 5:19 PM | 22 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| WBA240517C00022500 | 5/15/2024 1:51 PM | 22.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| WBA240517C00023000 | 4/23/2024 7:07 PM | 23 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| WBA240517C00025000 | 5/15/2024 7:04 PM | 25 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| WBA240517C00027500 | 5/15/2024 7:50 PM | 27.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 0 | 50.00% |
| WBA240517C00030000 | 4/12/2024 1:30 PM | 30 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 318 | 262.50% |
| WBA240517C00032500 | 3/25/2024 1:30 PM | 32.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 6 | 100.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240517P00012500 | 5/6/2024 7:03 PM | 12.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| WBA240517P00015000 | 5/13/2024 1:53 PM | 15 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| WBA240517P00015500 | 5/10/2024 7:44 PM | 15.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| WBA240517P00016000 | 5/15/2024 1:36 PM | 16 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
| WBA240517P00016500 | 5/15/2024 7:50 PM | 16.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2,578 | 0 | 25.00% |
| WBA240517P00017000 | 5/15/2024 7:59 PM | 17 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 117 | 0 | 25.00% |
| WBA240517P00017500 | 5/15/2024 7:58 PM | 17.5 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 176 | 0 | 12.50% |
| WBA240517P00018000 | 5/15/2024 7:59 PM | 18 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 418 | 0 | 0.00% |
| WBA240517P00018500 | 5/15/2024 7:58 PM | 18.5 | 0.64 | 0.00 | 0.00 | 0.00 | 0.00% | 42 | 0 | 0.00% |
| WBA240517P00019000 | 5/15/2024 7:50 PM | 19 | 1.18 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 0.00% |
| WBA240517P00019500 | 5/15/2024 1:46 PM | 19.5 | 1.27 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| WBA240517P00020000 | 5/15/2024 4:16 PM | 20 | 1.97 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 0.00% |
| WBA240517P00020500 | 4/26/2024 4:29 PM | 20.5 | 2.61 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| WBA240517P00021000 | 4/23/2024 3:33 PM | 21 | 2.77 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| WBA240517P00021500 | 5/13/2024 1:53 PM | 21.5 | 3.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| WBA240517P00022500 | 4/29/2024 7:56 PM | 22.5 | 4.49 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| WBA240517P00023500 | 4/30/2024 1:39 PM | 23.5 | 6.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| WBA240517P00025000 | 4/26/2024 3:53 PM | 25 | 7.15 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| WBA240517P00027500 | 4/4/2024 3:11 PM | 27.5 | 8.63 | 9.65 | 10.70 | 0.00 | 0.00% | 6 | 0 | 521.48% |
| WBA240517P00030000 | 4/22/2024 5:13 PM | 30 | 11.85 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| WBA240517P00032500 | 4/10/2024 2:33 PM | 32.5 | 14.05 | 14.90 | 16.30 | 0.00 | 0.00% | 3 | 0 | 762.89% |
Related Tickers
PETS PetMed Express, Inc.
4.5300
-6.31%
RADCQ Rite Aid Corporation
0.1300
0.00%
HITI High Tide Inc.
2.3900
+3.91%
HITI.V High Tide Inc.
3.2700
+4.14%
LFLY Leafly Holdings, Inc.
1.8800
+1.62%
MEDS TRxADE HEALTH, Inc.
5.74
-2.47%
RXMD Progressive Care, Inc.
2.0500
-6.39%
0241.HK Alibaba Health Information Technology Limited
3.200
0.00%
BIMI BIMI Holdings Inc.
1.1000
-1.79%
CJJD China Jo-Jo Drugstores, Inc.
2.5800
-1.53%