NasdaqGS - Delayed Quote • USD
Walgreens Boots Alliance, Inc. (WBA)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240503C00007500 | 4/12/2024 4:07 PM | 7.5 | 10.40 | 9.25 | 11.85 | 0.00 | 0.00% | 6 | 2 | 521.88% |
| WBA240503C00012000 | 4/12/2024 1:30 PM | 12 | 6.20 | 5.65 | 6.00 | 0.00 | 0.00% | 3 | 3 | 207.81% |
| WBA240503C00015000 | 4/22/2024 3:50 PM | 15 | 3.15 | 1.13 | 2.92 | 0.00 | 0.00% | 2 | 10 | 128.13% |
| WBA240503C00015500 | 4/25/2024 7:04 PM | 15.5 | 2.07 | 2.15 | 2.34 | 0.00 | 0.00% | 4 | 47 | 69.53% |
| WBA240503C00016000 | 4/24/2024 5:54 PM | 16 | 1.77 | 1.19 | 2.64 | 0.00 | 0.00% | 20 | 104 | 91.80% |
| WBA240503C00016500 | 4/26/2024 7:57 PM | 16.5 | 1.33 | 1.18 | 1.28 | 0.18 | 15.65% | 2 | 9 | 50.78% |
| WBA240503C00017000 | 4/26/2024 7:59 PM | 17 | 0.81 | 0.78 | 0.83 | 0.08 | 10.96% | 16 | 219 | 42.97% |
| WBA240503C00017500 | 4/26/2024 7:59 PM | 17.5 | 0.44 | 0.41 | 0.44 | 0.03 | 7.32% | 450 | 454 | 36.72% |
| WBA240503C00018000 | 4/26/2024 7:59 PM | 18 | 0.18 | 0.18 | 0.19 | -0.01 | -5.26% | 2,247 | 2,927 | 34.77% |
| WBA240503C00018500 | 4/26/2024 7:59 PM | 18.5 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 3,632 | 1,712 | 35.16% |
| WBA240503C00019000 | 4/26/2024 7:49 PM | 19 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 286 | 2,356 | 41.02% |
| WBA240503C00019500 | 4/26/2024 7:44 PM | 19.5 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 98 | 1,371 | 44.53% |
| WBA240503C00020000 | 4/24/2024 3:03 PM | 20 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 106 | 668 | 48.44% |
| WBA240503C00020500 | 4/26/2024 5:46 PM | 20.5 | 0.04 | 0.00 | 0.04 | 0.00 | 0.00% | 40 | 23 | 62.50% |
| WBA240503C00021000 | 4/26/2024 6:48 PM | 21 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 1,191 | 56.25% |
| WBA240503C00022000 | 4/26/2024 7:57 PM | 22 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 390 | 71.88% |
| WBA240503C00023000 | 4/25/2024 7:52 PM | 23 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 315 | 81.25% |
| WBA240503C00024000 | 4/17/2024 7:19 PM | 24 | 0.04 | 0.00 | 0.04 | 0.00 | 0.00% | 6 | 257 | 114.06% |
| WBA240503C00025000 | 4/11/2024 7:17 PM | 25 | 0.02 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 25 | 206.64% |
| WBA240503C00026000 | 4/1/2024 7:42 PM | 26 | 0.02 | 0.00 | 0.44 | 0.00 | 0.00% | 16 | 94 | 215.63% |
| WBA240503C00027000 | 4/1/2024 2:37 PM | 27 | 0.02 | 0.00 | 0.55 | 0.00 | 0.00% | 5 | 9 | 243.36% |
| WBA240503C00028000 | 3/25/2024 4:26 PM | 28 | 0.06 | 0.00 | 0.70 | 0.00 | 0.00% | 7 | 7 | 274.22% |
| WBA240503C00030000 | 3/27/2024 4:52 PM | 30 | 0.03 | 0.00 | 0.25 | 0.00 | 0.00% | 19 | 19 | 240.63% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240503P00011000 | 4/18/2024 1:55 PM | 11 | 0.09 | 0.00 | 0.22 | 0.00 | 0.00% | - | 4 | 239.06% |
| WBA240503P00015000 | 4/24/2024 7:00 PM | 15 | 0.01 | 0.00 | 0.15 | 0.00 | 0.00% | 3 | 76 | 93.75% |
| WBA240503P00015500 | 4/24/2024 6:51 PM | 15.5 | 0.05 | 0.00 | 0.22 | 0.00 | 0.00% | 100 | 139 | 87.89% |
| WBA240503P00016000 | 4/26/2024 7:58 PM | 16 | 0.04 | 0.00 | 0.09 | 0.02 | 100.00% | 51 | 575 | 56.25% |
| WBA240503P00016500 | 4/26/2024 7:30 PM | 16.5 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 46 | 75 | 41.41% |
| WBA240503P00017000 | 4/26/2024 7:59 PM | 17 | 0.07 | 0.07 | 0.09 | -0.04 | -36.36% | 1,156 | 690 | 36.91% |
| WBA240503P00017500 | 4/26/2024 7:59 PM | 17.5 | 0.20 | 0.20 | 0.21 | -0.09 | -31.03% | 465 | 1,337 | 33.20% |
| WBA240503P00018000 | 4/26/2024 7:59 PM | 18 | 0.46 | 0.43 | 0.48 | -0.13 | -22.03% | 937 | 11,054 | 33.59% |
| WBA240503P00018500 | 4/26/2024 6:37 PM | 18.5 | 0.81 | 0.82 | 0.89 | -0.13 | -13.83% | 56 | 475 | 38.28% |
| WBA240503P00019000 | 4/26/2024 7:29 PM | 19 | 1.25 | 1.25 | 1.36 | -0.17 | -11.97% | 27 | 589 | 46.09% |
| WBA240503P00019500 | 4/26/2024 7:21 PM | 19.5 | 1.76 | 0.91 | 1.99 | -0.07 | -3.83% | 23 | 11 | 82.23% |
| WBA240503P00020000 | 4/24/2024 6:29 PM | 20 | 2.32 | 0.80 | 4.30 | 0.00 | 0.00% | 252 | 22 | 104.88% |
| WBA240503P00020500 | 4/18/2024 1:44 PM | 20.5 | 2.90 | 1.41 | 4.75 | 0.00 | 0.00% | - | 0 | 122.27% |
| WBA240503P00021000 | 4/24/2024 6:24 PM | 21 | 3.35 | 3.00 | 5.30 | 0.00 | 0.00% | 113 | 2 | 213.28% |
| WBA240503P00021500 | 4/19/2024 2:37 PM | 21.5 | 3.75 | 2.19 | 4.45 | 0.00 | 0.00% | 4 | 0 | 200.78% |
| WBA240503P00022000 | 4/12/2024 2:42 PM | 22 | 4.28 | 3.50 | 5.00 | 0.00 | 0.00% | 4 | 0 | 219.92% |
| WBA240503P00023000 | 4/25/2024 5:32 PM | 23 | 5.31 | 5.25 | 5.35 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| WBA240503P00024000 | 4/12/2024 5:53 PM | 24 | 6.15 | 6.20 | 6.35 | 0.00 | 0.00% | 1 | 0 | 132.03% |
| WBA240503P00025000 | 4/12/2024 5:53 PM | 25 | 7.15 | 7.25 | 7.35 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| WBA240503P00027000 | 3/22/2024 2:37 PM | 27 | 6.17 | 7.10 | 9.85 | 0.00 | 0.00% | 7 | 0 | 296.09% |
| WBA240503P00031000 | 4/24/2024 3:28 PM | 31 | 13.35 | 12.85 | 13.35 | 0.00 | 0.00% | 1 | 0 | 215.63% |
Related Tickers
RADCQ Rite Aid Corporation
0.0500
-31.13%
PETS PetMed Express, Inc.
4.0200
-0.74%
HITI High Tide Inc.
2.0300
0.00%
MEDS TRxADE HEALTH, Inc.
6.31
+1.61%
BIMI BIMI Holdings Inc.
1.2300
+6.96%
PINK.PR Pilulka Lékárny a.s.
180.50
-0.55%
CJJD China Jo-Jo Drugstores, Inc.
2.8340
-0.56%
HITI.V High Tide Inc.
2.7500
-1.43%
HEWA HealthWarehouse.com, Inc.
0.1190
0.00%
LFLY Leafly Holdings, Inc.
2.0400
+4.62%