Walgreens Boots Alliance, Inc. (WBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA220520C00025000 | 2022-05-18 3:43PM EDT | 25.00 | 15.60 | 15.85 | 16.10 | 0.00 | - | 1 | 1 | 387.50% |
| WBA220520C00027500 | 2022-05-18 3:44PM EDT | 27.50 | 13.72 | 13.35 | 13.60 | 0.00 | - | 4 | 0 | 318.75% |
| WBA220520C00030000 | 2022-05-20 12:48PM EDT | 30.00 | 9.82 | 10.85 | 11.10 | -1.38 | -12.32% | 3 | 3 | 253.13% |
| WBA220520C00032500 | 2022-05-09 2:12PM EDT | 32.50 | 11.65 | 8.35 | 8.60 | 0.00 | - | 3 | 0 | 193.75% |
| WBA220520C00035000 | 2022-05-18 2:59PM EDT | 35.00 | 6.15 | 5.85 | 6.05 | 0.00 | - | 40 | 10 | 189.06% |
| WBA220520C00037000 | 2022-05-18 2:59PM EDT | 37.00 | 4.20 | 3.85 | 4.05 | 0.00 | - | 35 | 0 | 134.38% |
| WBA220520C00037500 | 2022-05-20 9:57AM EDT | 37.50 | 3.35 | 3.35 | 3.55 | +0.85 | +34.00% | 1 | 1 | 120.31% |
| WBA220520C00038000 | 2022-05-20 1:42PM EDT | 38.00 | 2.05 | 2.85 | 3.05 | -0.26 | -11.26% | 200 | 8 | 106.25% |
| WBA220520C00039500 | 2022-05-20 3:04PM EDT | 39.50 | 0.84 | 1.38 | 1.55 | -0.32 | -27.59% | 11 | 1 | 62.89% |
| WBA220520C00040000 | 2022-05-20 3:46PM EDT | 40.00 | 0.83 | 0.88 | 1.04 | -0.28 | -25.23% | 62 | 49 | 45.31% |
| WBA220520C00040500 | 2022-05-20 3:34PM EDT | 40.50 | 0.26 | 0.34 | 0.55 | -0.20 | -43.48% | 93 | 82 | 30.27% |
| WBA220520C00041000 | 2022-05-20 3:59PM EDT | 41.00 | 0.01 | 0.01 | 0.05 | -0.24 | -96.00% | 569 | 491 | 8.01% |
| WBA220520C00041500 | 2022-05-20 3:52PM EDT | 41.50 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 509 | 520 | 16.41% |
| WBA220520C00042000 | 2022-05-20 3:32PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 149 | 1,260 | 27.34% |
| WBA220520C00042500 | 2022-05-20 9:52AM EDT | 42.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 21 | 1,469 | 37.50% |
| WBA220520C00043000 | 2022-05-20 3:33PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 672 | 1,184 | 46.88% |
| WBA220520C00043500 | 2022-05-20 3:37PM EDT | 43.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 1,115 | 50.00% |
| WBA220520C00044000 | 2022-05-20 2:42PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,084 | 59.38% |
| WBA220520C00044500 | 2022-05-20 3:22PM EDT | 44.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 118 | 2,558 | 68.75% |
| WBA220520C00045000 | 2022-05-20 3:56PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 76 | 4,151 | 75.00% |
| WBA220520C00045500 | 2022-05-20 3:52PM EDT | 45.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 17,319 | 81.25% |
| WBA220520C00046000 | 2022-05-20 2:11PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 1,491 | 90.63% |
| WBA220520C00046500 | 2022-05-20 12:20PM EDT | 46.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 632 | 96.88% |
| WBA220520C00047000 | 2022-05-20 3:29PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,910 | 106.25% |
| WBA220520C00047500 | 2022-05-20 10:21AM EDT | 47.50 | 0.03 | 0.00 | 0.01 | -0.01 | -25.00% | 6 | 2,665 | 112.50% |
| WBA220520C00048000 | 2022-05-20 2:09PM EDT | 48.00 | 0.03 | 0.00 | 0.04 | +0.02 | +200.00% | 4 | 5,941 | 142.19% |
| WBA220520C00048500 | 2022-05-20 1:17PM EDT | 48.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 1,454 | 125.00% |
| WBA220520C00049000 | 2022-05-20 2:40PM EDT | 49.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 5 | 691 | 153.13% |
| WBA220520C00049500 | 2022-05-17 10:33AM EDT | 49.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 179 | 159.38% |
| WBA220520C00050000 | 2022-05-20 3:26PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4,131 | 143.75% |
| WBA220520C00051000 | 2022-05-16 10:47AM EDT | 51.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 15 | 181.25% |
| WBA220520C00052000 | 2022-05-18 1:10PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 87 | 157 | 168.75% |
| WBA220520C00052500 | 2022-05-20 3:55PM EDT | 52.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 684 | 175.00% |
| WBA220520C00053000 | 2022-04-26 9:35AM EDT | 53.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | - | 22 | 253.13% |
| WBA220520C00055000 | 2022-05-18 3:52PM EDT | 55.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 351 | 206.25% |
| WBA220520C00060000 | 2022-05-02 3:50PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 113 | 262.50% |
| WBA220520C00065000 | 2022-05-05 9:43AM EDT | 65.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 128 | 331.25% |
| WBA220520C00070000 | 2022-04-13 3:54PM EDT | 70.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 15 | 16 | 437.50% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA220520P00025000 | 2022-04-08 1:37PM EDT | 25.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 2 | 2 | 418.75% |
| WBA220520P00027500 | 2022-03-24 2:47PM EDT | 27.50 | 0.03 | 0.00 | 0.12 | 0.00 | - | - | 1 | 384.38% |
| WBA220520P00030000 | 2022-05-13 10:08AM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 52 | 253.13% |
| WBA220520P00032500 | 2022-05-20 12:01PM EDT | 32.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 3 | 101 | 193.75% |
| WBA220520P00035000 | 2022-05-20 2:16PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 570 | 118.75% |
| WBA220520P00036000 | 2022-05-18 1:11PM EDT | 36.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 100.00% |
| WBA220520P00037000 | 2022-05-19 12:51PM EDT | 37.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 71 | 81.25% |
| WBA220520P00037500 | 2022-05-20 11:47AM EDT | 37.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 33 | 819 | 71.88% |
| WBA220520P00038000 | 2022-05-20 12:45PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 255 | 62.50% |
| WBA220520P00038500 | 2022-05-20 12:41PM EDT | 38.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 436 | 59.38% |
| WBA220520P00039000 | 2022-05-20 1:42PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 238 | 2,030 | 48.44% |
| WBA220520P00039500 | 2022-05-20 2:53PM EDT | 39.50 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 9,378 | 403 | 37.50% |
| WBA220520P00040000 | 2022-05-20 3:48PM EDT | 40.00 | 0.02 | 0.00 | 0.03 | -0.14 | -87.50% | 356 | 2,754 | 33.59% |
| WBA220520P00040500 | 2022-05-20 3:24PM EDT | 40.50 | 0.10 | 0.00 | 0.03 | -0.21 | -67.74% | 132 | 1,006 | 19.92% |
| WBA220520P00041000 | 2022-05-20 3:54PM EDT | 41.00 | 0.15 | 0.05 | 0.12 | -0.39 | -72.22% | 386 | 877 | 11.52% |
| WBA220520P00041500 | 2022-05-20 3:59PM EDT | 41.50 | 0.53 | 0.46 | 0.65 | -0.22 | -29.33% | 1,298 | 2,092 | 35.74% |
| WBA220520P00042000 | 2022-05-20 3:56PM EDT | 42.00 | 1.08 | 0.97 | 1.13 | -0.36 | -25.00% | 102 | 791 | 48.44% |
| WBA220520P00042500 | 2022-05-20 3:59PM EDT | 42.50 | 1.56 | 1.50 | 1.62 | -0.34 | -17.89% | 1,862 | 3,598 | 60.55% |
| WBA220520P00043000 | 2022-05-20 3:46PM EDT | 43.00 | 2.16 | 1.98 | 2.13 | -0.19 | -8.09% | 195 | 1,632 | 50.78% |
| WBA220520P00043500 | 2022-05-20 3:53PM EDT | 43.50 | 2.61 | 2.43 | 2.75 | -0.31 | -10.62% | 288 | 2,260 | 76.56% |
| WBA220520P00044000 | 2022-05-20 3:47PM EDT | 44.00 | 3.16 | 2.98 | 3.15 | -0.34 | -9.71% | 235 | 916 | 76.56% |
| WBA220520P00044500 | 2022-05-20 3:15PM EDT | 44.50 | 4.12 | 3.45 | 3.65 | +0.52 | +14.44% | 47 | 334 | 75.00% |
| WBA220520P00045000 | 2022-05-20 3:59PM EDT | 45.00 | 4.10 | 3.95 | 4.15 | -0.25 | -5.75% | 417 | 2,392 | 82.81% |
| WBA220520P00045500 | 2022-05-20 11:50AM EDT | 45.50 | 5.42 | 4.45 | 4.65 | +0.07 | +1.31% | 10 | 75 | 90.63% |
| WBA220520P00046000 | 2022-05-20 2:47PM EDT | 46.00 | 5.74 | 4.95 | 5.15 | +0.30 | +5.51% | 6 | 28 | 98.44% |
| WBA220520P00046500 | 2022-05-17 2:27PM EDT | 46.50 | 2.44 | 5.45 | 5.70 | 0.00 | - | 1 | 26 | 129.69% |
| WBA220520P00047000 | 2022-05-20 3:09PM EDT | 47.00 | 6.67 | 5.95 | 6.15 | +0.42 | +6.72% | 31 | 37 | 115.63% |
| WBA220520P00047500 | 2022-05-20 3:14PM EDT | 47.50 | 7.16 | 6.45 | 6.80 | +0.58 | +8.81% | 45 | 414 | 172.66% |
| WBA220520P00048000 | 2022-05-10 3:59PM EDT | 48.00 | 7.86 | 6.95 | 7.30 | +2.71 | +52.62% | 1 | 4 | 182.81% |
| WBA220520P00048500 | 2022-05-06 2:48PM EDT | 48.50 | 5.35 | 7.40 | 7.85 | 0.00 | - | 1 | 0 | 191.41% |
| WBA220520P00049000 | 2022-05-11 1:23PM EDT | 49.00 | 6.10 | 7.95 | 8.40 | 0.00 | - | 1 | 10 | 221.09% |
| WBA220520P00049500 | 2022-05-10 3:00PM EDT | 49.50 | 6.55 | 8.45 | 8.85 | 0.00 | - | 3 | 22 | 220.31% |
| WBA220520P00050000 | 2022-05-19 3:05PM EDT | 50.00 | 9.05 | 8.95 | 9.40 | 0.00 | - | 61 | 17 | 239.84% |
| WBA220520P00051000 | 2022-05-19 9:41AM EDT | 51.00 | 10.73 | 9.95 | 10.25 | 0.00 | - | 1 | 1 | 221.88% |
| WBA220520P00052000 | 2022-05-06 9:41AM EDT | 52.00 | 8.60 | 10.95 | 11.25 | 0.00 | - | 2 | 4 | 237.50% |
| WBA220520P00052500 | 2022-05-19 2:21PM EDT | 52.50 | 11.68 | 11.45 | 11.65 | 0.00 | - | 7 | 42 | 190.63% |
| WBA220520P00053000 | 2022-05-11 12:33PM EDT | 53.00 | 10.05 | 11.95 | 12.30 | 0.00 | - | 2 | 1 | 267.97% |
| WBA220520P00054000 | 2022-05-12 11:15AM EDT | 54.00 | 11.40 | 12.95 | 13.30 | 0.00 | - | 1 | 46 | 283.59% |
| WBA220520P00055000 | 2022-05-20 9:49AM EDT | 55.00 | 14.41 | 13.95 | 14.40 | +3.06 | +26.96% | 6 | 37 | 325.00% |
| WBA220520P00060000 | 2022-05-20 11:23AM EDT | 60.00 | 19.72 | 18.95 | 19.45 | +0.37 | +1.91% | 1 | 12 | 410.16% |
| WBA220520P00065000 | 2022-05-19 12:09PM EDT | 65.00 | 24.60 | 23.95 | 24.25 | 0.00 | - | 1 | 12 | 407.81% |
| WBA220520P00070000 | 2022-05-19 11:59AM EDT | 70.00 | 29.42 | 28.90 | 29.60 | 0.00 | - | 1 | 1 | 561.72% |
© 2022 Yahoo. All rights reserved.
