Australia markets closed

Walgreens Boots Alliance, Inc. (WBA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.85-0.23 (-1.27%)
At close: 04:00PM EDT
17.89 +0.04 (+0.22%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WBA240419C000100002024-02-23 4:34PM EDT10.0011.9710.6011.050.00-22866.02%
WBA240419C000125002024-01-04 10:56AM EDT12.5010.358.7010.750.00-516857.03%
WBA240419C000150002024-04-11 12:41PM EDT15.003.101.202.990.00-980106.25%
WBA240419C000155002024-04-10 2:56PM EDT15.502.452.182.450.00-1282.81%
WBA240419C000160002024-04-11 11:49AM EDT16.002.000.342.530.00-8789151.95%
WBA240419C000165002024-04-12 2:58PM EDT16.501.451.321.580.00-518654.69%
WBA240419C000170002024-04-12 1:31PM EDT17.001.010.940.99-0.15-12.93%40525245.70%
WBA240419C000175002024-04-12 3:59PM EDT17.500.570.570.58-0.15-20.83%1,43077938.87%
WBA240419C000180002024-04-12 3:56PM EDT18.000.290.280.30-0.12-29.27%1,2491,95537.31%
WBA240419C000185002024-04-12 3:59PM EDT18.500.120.120.13-0.08-40.00%1,5681,37136.52%
WBA240419C000190002024-04-12 3:59PM EDT19.000.050.050.06-0.04-44.44%6633,46038.67%
WBA240419C000195002024-04-12 3:58PM EDT19.500.020.020.03-0.02-50.00%1373,45842.19%
WBA240419C000200002024-04-12 3:55PM EDT20.000.020.010.020.00-16310,72646.88%
WBA240419C000205002024-04-12 3:48PM EDT20.500.010.000.01-0.01-50.00%943,15648.44%
WBA240419C000210002024-04-12 3:54PM EDT21.000.010.000.01-0.01-50.00%4934,43150.00%
WBA240419C000215002024-04-12 10:59AM EDT21.500.030.000.01+0.02+200.00%2290756.25%
WBA240419C000220002024-04-12 9:57AM EDT22.000.030.000.03+0.02+200.00%31,74373.44%
WBA240419C000225002024-04-12 3:40PM EDT22.500.010.010.090.00-7830,09998.44%
WBA240419C000230002024-04-12 2:31PM EDT23.000.010.000.01-0.01-50.00%82,79375.00%
WBA240419C000235002024-04-10 11:56AM EDT23.500.020.000.150.00-1449121.88%
WBA240419C000240002024-04-12 2:27PM EDT24.000.020.000.010.00-32,30687.50%
WBA240419C000245002024-04-08 12:04PM EDT24.500.010.000.150.00-1153135.94%
WBA240419C000250002024-04-12 3:07PM EDT25.000.010.000.010.00-633,65093.75%
WBA240419C000255002024-04-01 11:22AM EDT25.500.010.000.100.00-10210138.28%
WBA240419C000260002024-03-28 9:40AM EDT26.000.040.000.160.00-81,048157.03%
WBA240419C000265002024-03-19 9:43AM EDT26.500.060.000.710.00-123230.08%
WBA240419C000270002024-04-02 9:30AM EDT27.000.010.000.660.00-239232.81%
WBA240419C000275002024-04-12 2:48PM EDT27.500.010.000.020.00-97,070128.13%
WBA240419C000280002024-03-27 11:21AM EDT28.000.020.000.620.00-1030242.58%
WBA240419C000290002024-03-28 9:30AM EDT29.000.060.000.150.00-1010189.84%
WBA240419C000300002024-04-10 9:32AM EDT30.000.010.000.050.00-16,785168.75%
WBA240419C000325002024-04-11 9:30AM EDT32.500.070.000.030.00-12,558178.13%
WBA240419C000350002024-04-12 2:16PM EDT35.000.010.000.010.00-153,879175.00%
WBA240419C000375002024-03-26 12:49PM EDT37.500.010.000.010.00-41,255187.50%
WBA240419C000400002024-03-19 11:24AM EDT40.000.010.000.050.00-20474243.75%
WBA240419C000425002024-04-01 9:31AM EDT42.500.010.000.020.00-4303234.38%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WBA240419P000100002024-02-26 2:54PM EDT10.000.060.000.080.00-330215.63%
WBA240419P000125002024-03-28 3:43PM EDT12.500.030.000.010.00-2340106.25%
WBA240419P000130002024-03-28 9:30AM EDT13.000.090.000.530.00-1011200.39%
WBA240419P000150002024-04-12 3:26PM EDT15.000.010.000.010.00-1411,73556.25%
WBA240419P000155002024-04-10 10:02AM EDT15.500.010.000.05+0.01--1060.16%
WBA240419P000160002024-04-12 1:56PM EDT16.000.040.000.02+0.03+300.00%534946.88%
WBA240419P000165002024-04-12 1:42PM EDT16.500.040.020.04+0.01+33.33%1641,03841.80%
WBA240419P000170002024-04-12 3:58PM EDT17.000.090.080.09+0.04+80.00%1,6093,93538.28%
WBA240419P000175002024-04-12 3:57PM EDT17.500.180.180.20+0.03+20.00%6358,11335.55%
WBA240419P000180002024-04-12 3:57PM EDT18.000.400.390.42+0.11+37.93%7816,11434.38%
WBA240419P000185002024-04-12 3:59PM EDT18.500.750.730.76+0.16+27.12%3673,68833.99%
WBA240419P000190002024-04-12 3:56PM EDT19.001.161.061.20+0.15+14.85%1782,72336.72%
WBA240419P000195002024-04-12 3:08PM EDT19.501.661.611.69+0.22+15.28%891,93744.53%
WBA240419P000200002024-04-12 3:52PM EDT20.002.202.072.23+0.31+16.40%27818,69664.06%
WBA240419P000205002024-04-12 3:40PM EDT20.502.661.562.90+0.21+8.57%13,461104.49%
WBA240419P000210002024-04-12 2:49PM EDT21.003.151.423.20+0.22+7.51%43956775.00%
WBA240419P000215002024-04-12 2:49PM EDT21.503.653.553.70+0.25+7.35%8010782.81%
WBA240419P000220002024-04-11 3:18PM EDT22.003.902.484.200.00-22013990.63%
WBA240419P000225002024-04-12 2:49PM EDT22.504.653.804.70+0.25+5.68%6446,07798.44%
WBA240419P000230002024-04-12 11:14AM EDT23.005.194.405.20+0.29+5.92%225105.47%
WBA240419P000235002024-04-03 2:17PM EDT23.504.853.556.950.00-23302.15%
WBA240419P000240002024-04-03 2:48PM EDT24.005.424.856.200.00-20119.53%
WBA240419P000250002024-04-11 3:19PM EDT25.006.907.057.200.00-3318132.81%
WBA240419P000260002024-03-22 3:33PM EDT26.005.407.908.600.00-50164.06%
WBA240419P000270002024-03-20 2:06PM EDT27.006.088.109.200.00--0156.25%
WBA240419P000275002024-04-02 1:44PM EDT27.508.597.5011.550.00-21445.51%
WBA240419P000280002024-04-10 10:21AM EDT28.009.6010.0510.200.00-50167.19%
WBA240419P000290002024-03-27 3:37PM EDT29.007.8810.1012.000.00-200343.16%
WBA240419P000300002024-03-26 2:37PM EDT30.009.5011.1012.200.00-260187.50%
WBA240419P000325002024-03-26 2:37PM EDT32.5012.0013.6515.700.00-263190.63%
WBA240419P000350002024-01-23 4:13PM EDT35.0012.3812.3014.800.00-60120.00%
WBA240419P000375002024-01-04 12:28PM EDT37.5013.6014.1516.950.00-1290.00%
WBA240419P000400002024-01-04 12:33PM EDT40.0016.1015.1517.650.00-20110.00%
WBA240419P000425002024-01-04 12:34PM EDT42.5018.6019.4020.600.00-2000.00%