WBA - Walgreens Boots Alliance, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WBA230602C000250002023-05-31 1:35PM EDT25.005.305.255.400.00-67125.00%
WBA230602C000270002023-05-30 2:08PM EDT27.002.853.253.350.00-702995.31%
WBA230602C000280002023-06-01 11:15AM EDT28.002.562.262.36+0.43+20.19%102574.22%
WBA230602C000285002023-05-31 12:23PM EDT28.501.631.751.860.00-204660.94%
WBA230602C000290002023-06-01 1:17PM EDT29.001.561.261.35+0.18+13.04%84644.92%
WBA230602C000295002023-06-01 12:51PM EDT29.501.090.800.87+0.17+18.48%1711935.55%
WBA230602C000300002023-06-01 3:15PM EDT30.000.420.370.41-0.11-20.75%12559325.00%
WBA230602C000305002023-06-01 3:26PM EDT30.500.130.100.13-0.09-40.91%5751,68323.63%
WBA230602C000310002023-06-01 3:04PM EDT31.000.030.020.03-0.03-50.00%4231,47325.00%
WBA230602C000315002023-06-01 3:23PM EDT31.500.010.010.02-0.01-50.00%1341,49133.59%
WBA230602C000320002023-06-01 3:29PM EDT32.000.010.010.010.00-6165739.06%
WBA230602C000325002023-06-01 12:46PM EDT32.500.010.000.010.00-525548.44%
WBA230602C000330002023-06-01 10:02AM EDT33.000.010.000.010.00-1035450.00%
WBA230602C000335002023-05-24 9:30AM EDT33.500.050.000.020.00-81964.06%
WBA230602C000340002023-05-30 3:56PM EDT34.000.010.000.010.00-5313565.63%
WBA230602C000345002023-05-17 3:46PM EDT34.500.030.000.020.00--8081.25%
WBA230602C000350002023-06-01 3:03PM EDT35.000.010.000.010.00-43781.25%
WBA230602C000355002023-05-22 9:41AM EDT35.500.010.000.020.00--195.31%
WBA230602C000360002023-05-31 1:35PM EDT36.000.010.000.020.00-7116103.13%
WBA230602C000370002023-05-30 10:15AM EDT37.000.020.000.030.00-340121.88%
WBA230602C000380002023-05-24 10:43AM EDT38.000.020.000.030.00-6335137.50%
WBA230602C000390002023-05-19 10:59AM EDT39.000.040.000.030.00-14150.00%
WBA230602C000400002023-05-02 9:32AM EDT40.000.020.000.000.00-114850.00%
WBA230602C000450002023-05-22 9:30AM EDT45.000.020.000.030.00--1218.75%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WBA230602P000230002023-05-12 3:25PM EDT23.000.030.000.030.00--1168.75%
WBA230602P000250002023-05-26 3:47PM EDT25.000.020.000.020.00-14115.63%
WBA230602P000260002023-05-26 12:32PM EDT26.000.020.000.030.00-11100.00%
WBA230602P000270002023-05-31 2:35PM EDT27.000.010.000.030.00-110078.13%
WBA230602P000275002023-05-31 3:25PM EDT27.500.010.000.030.00-172168.75%
WBA230602P000280002023-05-31 2:09PM EDT28.000.010.000.010.00-155753.13%
WBA230602P000285002023-06-01 12:29PM EDT28.500.010.000.01-0.01-50.00%111543.75%
WBA230602P000290002023-06-01 3:18PM EDT29.000.010.010.02-0.02-66.67%6932237.50%
WBA230602P000295002023-06-01 12:24PM EDT29.500.030.020.03-0.02-40.00%3127528.52%
WBA230602P000300002023-06-01 3:26PM EDT30.000.080.090.10-0.05-38.46%10968924.81%
WBA230602P000305002023-06-01 3:20PM EDT30.500.250.280.34-0.08-24.24%10564425.78%
WBA230602P000310002023-06-01 3:31PM EDT31.000.720.690.75-0.03-4.00%3858430.47%
WBA230602P000315002023-06-01 11:43AM EDT31.500.991.161.26-0.13-11.61%29137846.09%
WBA230602P000320002023-06-01 11:43AM EDT32.001.491.671.74-0.76-33.78%91653.13%
WBA230602P000325002023-06-01 10:02AM EDT32.502.372.152.24-0.30-11.24%52164.06%
WBA230602P000330002023-05-26 3:33PM EDT33.003.002.652.740.00-18175.00%
WBA230602P000335002023-05-15 10:38AM EDT33.503.003.153.250.00--062.50%
WBA230602P000340002023-05-25 1:44PM EDT34.003.903.653.750.00-1068.75%
WBA230602P000345002023-05-19 3:40PM EDT34.503.194.154.250.00-1076.56%
WBA230602P000350002023-05-25 12:26PM EDT35.005.154.604.750.00-14117.19%
WBA230602P000355002023-05-26 3:46PM EDT35.505.405.105.25-0.03-0.55%10126.56%
WBA230602P000360002023-05-16 2:10PM EDT36.005.275.655.750.00-3096.88%
WBA230602P000370002023-05-30 11:43AM EDT37.007.296.656.750.00-11112.50%
WBA230602P000410002023-04-21 3:29PM EDT41.006.119.409.950.00-500.00%