NasdaqGS - Nasdaq Real Time Price • USD
Walgreens Boots Alliance, Inc. (WBA)
As of 10:20 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240426C00010000 | 4/11/2024 5:34 PM | 10 | 8.17 | 6.80 | 8.00 | 0.00 | 0.00% | - | 4 | 636.72% |
| WBA240426C00013000 | 4/11/2024 1:45 PM | 13 | 4.90 | 4.60 | 4.70 | 0.00 | 0.00% | 3 | 5 | 234.38% |
| WBA240426C00014000 | 4/5/2024 1:37 PM | 14 | 4.79 | 3.35 | 3.90 | 0.00 | 0.00% | 3 | 3 | 290.63% |
| WBA240426C00015000 | 4/17/2024 5:43 PM | 15 | 2.72 | 2.63 | 2.74 | 0.00 | 0.00% | 6 | 11 | 126.56% |
| WBA240426C00016000 | 4/23/2024 3:26 PM | 16 | 2.34 | 1.44 | 1.73 | 0.00 | 0.00% | 85 | 86 | 107.81% |
| WBA240426C00016500 | 4/24/2024 5:44 PM | 16.5 | 1.23 | 1.09 | 2.00 | 0.00 | 0.00% | 3 | 8 | 166.80% |
| WBA240426C00017000 | 4/24/2024 6:53 PM | 17 | 0.79 | 0.66 | 0.71 | 0.01 | 1.28% | 1 | 440 | 50.00% |
| WBA240426C00017500 | 4/25/2024 1:49 PM | 17.5 | 0.30 | 0.27 | 0.29 | -0.16 | -34.78% | 14 | 670 | 38.67% |
| WBA240426C00018000 | 4/25/2024 2:01 PM | 18 | 0.06 | 0.05 | 0.07 | -0.05 | -45.45% | 443 | 4,865 | 36.72% |
| WBA240426C00018500 | 4/25/2024 1:53 PM | 18.5 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 67 | 5,603 | 43.75% |
| WBA240426C00019000 | 4/24/2024 7:48 PM | 19 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 5,548 | 54.69% |
| WBA240426C00019500 | 4/23/2024 7:42 PM | 19.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 17 | 649 | 62.50% |
| WBA240426C00020000 | 4/24/2024 4:20 PM | 20 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2,601 | 75.00% |
| WBA240426C00020500 | 4/24/2024 7:57 PM | 20.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 58 | 87.50% |
| WBA240426C00021000 | 4/24/2024 5:11 PM | 21 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 18 | 2,841 | 100.00% |
| WBA240426C00021500 | 4/19/2024 3:49 PM | 21.5 | 0.06 | 0.00 | 0.04 | 0.00 | 0.00% | 20 | 20 | 137.50% |
| WBA240426C00022000 | 4/24/2024 7:24 PM | 22 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 427 | 156.25% |
| WBA240426C00022500 | 4/9/2024 4:13 PM | 22.5 | 0.03 | 0.00 | 0.50 | 0.00 | 0.00% | - | 4 | 281.25% |
| WBA240426C00023000 | 4/23/2024 6:33 PM | 23 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 12 | 484 | 204.69% |
| WBA240426C00024000 | 4/23/2024 6:51 PM | 24 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 11 | 537 | 181.25% |
| WBA240426C00025000 | 4/23/2024 3:03 PM | 25 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 204 | 187.50% |
| WBA240426C00026000 | 4/15/2024 2:11 PM | 26 | 0.01 | 0.00 | 0.35 | 0.00 | 0.00% | 3 | 35 | 354.69% |
| WBA240426C00027000 | 4/10/2024 7:49 PM | 27 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 41 | 1,712 | 218.75% |
| WBA240426C00028000 | 3/19/2024 6:06 PM | 28 | 0.04 | 0.00 | 0.50 | 0.00 | 0.00% | 100 | 1 | 438.28% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240426P00015000 | 4/24/2024 2:02 PM | 15 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 80 | 109.38% |
| WBA240426P00015500 | 4/19/2024 4:15 PM | 15.5 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 10 | 11 | 90.63% |
| WBA240426P00016000 | 4/23/2024 3:14 PM | 16 | 0.01 | 0.00 | 0.12 | 0.00 | 0.00% | 1 | 610 | 103.13% |
| WBA240426P00016500 | 4/24/2024 4:29 PM | 16.5 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 66 | 120 | 75.00% |
| WBA240426P00017000 | 4/24/2024 5:40 PM | 17 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 336 | 2,072 | 42.19% |
| WBA240426P00017500 | 4/25/2024 1:59 PM | 17.5 | 0.11 | 0.10 | 0.12 | 0.06 | 120.00% | 40 | 1,491 | 36.33% |
| WBA240426P00018000 | 4/25/2024 2:03 PM | 18 | 0.39 | 0.38 | 0.42 | 0.15 | 62.50% | 15 | 1,885 | 39.45% |
| WBA240426P00018500 | 4/24/2024 7:54 PM | 18.5 | 0.62 | 0.81 | 0.94 | 0.00 | 0.00% | 5 | 541 | 50.78% |
| WBA240426P00019000 | 4/24/2024 7:05 PM | 19 | 1.24 | 1.27 | 1.37 | 0.00 | 0.00% | 420 | 240 | 67.97% |
| WBA240426P00019500 | 4/24/2024 6:18 PM | 19.5 | 1.71 | 1.41 | 1.88 | 0.00 | 0.00% | 48 | 24 | 91.41% |
| WBA240426P00020000 | 4/24/2024 2:42 PM | 20 | 2.35 | 2.22 | 2.69 | 0.00 | 0.00% | 1 | 33 | 142.19% |
| WBA240426P00020500 | 4/24/2024 6:50 PM | 20.5 | 2.72 | 2.54 | 2.88 | 0.00 | 0.00% | 8 | 5 | 125.00% |
| WBA240426P00021000 | 4/23/2024 4:57 PM | 21 | 2.82 | 2.73 | 3.40 | 0.00 | 0.00% | 1 | 41 | 153.13% |
| WBA240426P00022000 | 4/24/2024 6:24 PM | 22 | 4.20 | 4.30 | 4.40 | 0.00 | 0.00% | 48 | 35 | 134.38% |
| WBA240426P00023000 | 4/12/2024 5:24 PM | 23 | 5.10 | 5.30 | 5.40 | 0.00 | 0.00% | 2 | 0 | 156.25% |
| WBA240426P00024000 | 3/19/2024 2:47 PM | 24 | 3.40 | 4.55 | 8.35 | 0.00 | 0.00% | 2 | 0 | 269.53% |
| WBA240426P00025000 | 4/22/2024 2:41 PM | 25 | 6.80 | 6.85 | 7.45 | 0.00 | 0.00% | 4 | 0 | 296.09% |
| WBA240426P00030000 | 4/24/2024 1:40 PM | 30 | 12.10 | 10.25 | 12.40 | 0.00 | 0.00% | 8 | 0 | 367.19% |
Related Tickers
RADCQ Rite Aid Corporation
0.1488
0.00%
PETS PetMed Express, Inc.
4.0250
-2.54%
HITI High Tide Inc.
2.0200
0.00%
MEDS TRxADE HEALTH, Inc.
6.19
-3.58%
LFLY Leafly Holdings, Inc.
2.1000
-0.94%
RDC.DE Redcare Pharmacy NV
130.40
-3.62%
HITI.V High Tide Inc.
2.7500
-1.08%
PINK.PR Pilulka Lékárny a.s.
181.50
+0.28%
CJJD China Jo-Jo Drugstores, Inc.
2.8601
-1.38%
BIMI BIMI Holdings Inc.
1.1110
-8.26%