Walgreens Boots Alliance, Inc. (WBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA221007C00024000 | 2022-10-03 12:00PM EDT | 24.00 | 8.16 | 8.15 | 8.60 | -1.12 | -12.07% | 5 | 5 | 193.36% |
| WBA221007C00025000 | 2022-09-28 3:42PM EDT | 25.00 | 8.27 | 7.15 | 7.70 | 0.00 | - | 5 | 0 | 193.36% |
| WBA221007C00026000 | 2022-09-30 1:18PM EDT | 26.00 | 5.70 | 6.15 | 6.75 | 0.00 | - | 2 | 2 | 100.00% |
| WBA221007C00029000 | 2022-09-30 11:12AM EDT | 29.00 | 2.80 | 3.35 | 3.60 | 0.00 | - | 108 | 125 | 65.63% |
| WBA221007C00029500 | 2022-10-03 9:37AM EDT | 29.50 | 2.52 | 2.64 | 3.30 | +0.22 | +9.57% | 1 | 0 | 55.86% |
| WBA221007C00030000 | 2022-10-03 10:07AM EDT | 30.00 | 1.94 | 2.39 | 2.53 | +0.36 | +22.78% | 13 | 69 | 59.77% |
| WBA221007C00030500 | 2022-10-03 10:07AM EDT | 30.50 | 1.48 | 1.86 | 2.18 | +0.08 | +5.71% | 5 | 0 | 68.95% |
| WBA221007C00031000 | 2022-10-03 12:13PM EDT | 31.00 | 1.44 | 1.48 | 1.59 | +0.50 | +53.19% | 10 | 230 | 47.85% |
| WBA221007C00031500 | 2022-10-03 1:19PM EDT | 31.50 | 1.05 | 1.10 | 1.16 | +0.49 | +87.50% | 38 | 182 | 43.56% |
| WBA221007C00032000 | 2022-10-03 3:24PM EDT | 32.00 | 0.75 | 0.73 | 0.79 | +0.39 | +108.33% | 204 | 245 | 40.82% |
| WBA221007C00032500 | 2022-10-03 3:42PM EDT | 32.50 | 0.48 | 0.44 | 0.48 | +0.29 | +152.63% | 286 | 0 | 37.89% |
| WBA221007C00033000 | 2022-10-03 3:44PM EDT | 33.00 | 0.26 | 0.23 | 0.26 | +0.15 | +136.36% | 981 | 667 | 36.13% |
| WBA221007C00033500 | 2022-10-03 3:54PM EDT | 33.50 | 0.11 | 0.11 | 0.13 | +0.03 | +37.50% | 215 | 233 | 35.55% |
| WBA221007C00034000 | 2022-10-03 3:36PM EDT | 34.00 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 763 | 1,897 | 35.55% |
| WBA221007C00034500 | 2022-10-03 3:16PM EDT | 34.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 74 | 387 | 36.72% |
| WBA221007C00035000 | 2022-10-03 3:55PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 31 | 2,186 | 35.94% |
| WBA221007C00035500 | 2022-09-30 12:53PM EDT | 35.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 50.00% |
| WBA221007C00036000 | 2022-10-03 3:45PM EDT | 36.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 86 | 0 | 50.00% |
| WBA221007C00036500 | 2022-10-03 1:40PM EDT | 36.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 0 | 51.56% |
| WBA221007C00037000 | 2022-10-03 3:35PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 8 | 3,485 | 53.13% |
| WBA221007C00037500 | 2022-09-28 1:06PM EDT | 37.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 8 | 65.63% |
| WBA221007C00038000 | 2022-10-03 1:37PM EDT | 38.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 6 | 519 | 70.31% |
| WBA221007C00038500 | 2022-09-21 10:51AM EDT | 38.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 0 | 75.00% |
| WBA221007C00039000 | 2022-10-03 11:49AM EDT | 39.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 638 | 79.69% |
| WBA221007C00040000 | 2022-09-29 1:29PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 53 | 78.13% |
| WBA221007C00041000 | 2022-09-26 9:52AM EDT | 41.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 98.44% |
| WBA221007C00042000 | 2022-09-30 2:38PM EDT | 42.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 10 | 93.75% |
| WBA221007C00044000 | 2022-09-22 10:33AM EDT | 44.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 109.38% |
| WBA221007C00045000 | 2022-09-16 3:46PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 115.63% |
| WBA221007C00055000 | 2022-10-03 12:00PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 5 | 175.00% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA221007P00025000 | 2022-09-16 11:53AM EDT | 25.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | - | 1 | 112.50% |
| WBA221007P00026000 | 2022-09-29 10:21AM EDT | 26.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 90.63% |
| WBA221007P00027000 | 2022-08-30 10:38AM EDT | 27.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | - | 11 | 89.06% |
| WBA221007P00028000 | 2022-09-30 2:36PM EDT | 28.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 222 | 59.38% |
| WBA221007P00028500 | 2022-09-30 1:31PM EDT | 28.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 15 | 0 | 53.13% |
| WBA221007P00029000 | 2022-10-03 3:37PM EDT | 29.00 | 0.01 | 0.00 | 0.03 | -0.07 | -87.50% | 165 | 128 | 53.13% |
| WBA221007P00029500 | 2022-10-03 3:58PM EDT | 29.50 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 42 | 767 | 50.78% |
| WBA221007P00030000 | 2022-10-03 3:28PM EDT | 30.00 | 0.03 | 0.03 | 0.05 | -0.15 | -83.33% | 13 | 500 | 50.00% |
| WBA221007P00030500 | 2022-10-03 3:53PM EDT | 30.50 | 0.06 | 0.05 | 0.07 | -0.22 | -78.57% | 22 | 57 | 45.51% |
| WBA221007P00031000 | 2022-10-03 3:21PM EDT | 31.00 | 0.11 | 0.10 | 0.12 | -0.32 | -74.42% | 39 | 631 | 43.16% |
| WBA221007P00031500 | 2022-10-03 3:57PM EDT | 31.50 | 0.18 | 0.17 | 0.20 | -0.49 | -73.13% | 30 | 249 | 40.63% |
| WBA221007P00032000 | 2022-10-03 3:59PM EDT | 32.00 | 0.31 | 0.30 | 0.33 | -0.46 | -59.74% | 162 | 0 | 38.48% |
| WBA221007P00032500 | 2022-10-03 2:28PM EDT | 32.50 | 0.50 | 0.50 | 0.54 | -0.70 | -58.33% | 931 | 1,173 | 37.21% |
| WBA221007P00033000 | 2022-10-03 3:32PM EDT | 33.00 | 0.78 | 0.77 | 0.83 | -0.84 | -51.85% | 279 | 628 | 36.13% |
| WBA221007P00033500 | 2022-09-30 2:25PM EDT | 33.50 | 1.91 | 0.95 | 1.31 | 0.00 | - | 10 | 0 | 46.29% |
| WBA221007P00034000 | 2022-10-03 3:18PM EDT | 34.00 | 1.60 | 1.55 | 1.67 | -0.82 | -33.88% | 4 | 291 | 41.41% |
| WBA221007P00034500 | 2022-10-03 3:59PM EDT | 34.50 | 2.13 | 1.88 | 2.30 | -0.85 | -28.52% | 800 | 816 | 65.63% |
| WBA221007P00035000 | 2022-10-03 1:05PM EDT | 35.00 | 2.72 | 2.52 | 2.65 | -0.83 | -23.38% | 6 | 287 | 54.30% |
| WBA221007P00035500 | 2022-10-03 3:58PM EDT | 35.50 | 3.10 | 2.93 | 3.20 | -0.75 | -19.48% | 12 | 12 | 69.92% |
| WBA221007P00036000 | 2022-10-03 10:09AM EDT | 36.00 | 4.11 | 3.40 | 3.90 | -0.49 | -10.65% | 4 | 218 | 68.75% |
| WBA221007P00036500 | 2022-09-22 9:32AM EDT | 36.50 | 3.20 | 3.75 | 4.20 | 0.00 | - | - | 0 | 84.77% |
| WBA221007P00037000 | 2022-09-26 1:15PM EDT | 37.00 | 4.50 | 4.25 | 4.70 | 0.00 | - | 5 | 1 | 91.80% |
| WBA221007P00037500 | 2022-09-27 9:30AM EDT | 37.50 | 4.54 | 4.75 | 5.20 | 0.00 | - | 1 | 0 | 98.83% |
| WBA221007P00038000 | 2022-09-30 10:47AM EDT | 38.00 | 6.33 | 5.25 | 5.75 | 0.00 | - | 3 | 0 | 114.06% |
| WBA221007P00038500 | 2022-09-29 2:39PM EDT | 38.50 | 7.11 | 5.90 | 6.20 | 0.00 | - | - | 0 | 111.72% |
| WBA221007P00039000 | 2022-08-31 3:20PM EDT | 39.00 | 3.85 | 7.45 | 7.65 | 0.00 | - | - | 0 | 220.12% |
| WBA221007P00040000 | 2022-09-27 10:22AM EDT | 40.00 | 7.00 | 7.35 | 7.70 | 0.00 | - | 18 | 0 | 130.08% |
| WBA221007P00041000 | 2022-09-12 12:09PM EDT | 41.00 | 4.60 | 8.25 | 8.70 | 0.00 | - | - | 0 | 141.41% |
| WBA221007P00042000 | 2022-09-09 3:46PM EDT | 42.00 | 5.65 | 9.40 | 9.75 | 0.00 | - | 2 | 0 | 93.75% |
| WBA221007P00043000 | 2022-09-09 3:33PM EDT | 43.00 | 6.65 | 10.35 | 10.80 | 0.00 | - | 2 | 0 | 100.00% |
| WBA221007P00046000 | 2022-08-30 10:20AM EDT | 46.00 | 10.39 | 13.95 | 14.15 | 0.00 | - | - | 0 | 258.20% |
© 2022 Yahoo. All rights reserved.
