Australia markets closed

Walgreens Boots Alliance, Inc. (WBA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
11.70+0.20 (+1.74%)
At close: 04:00PM EDT
11.74 +0.04 (+0.34%)
Pre-market: 06:41AM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WBA240719C000025002024-07-15 11:46AM EDT2.509.040.000.000.00-30350.00%
WBA240719C000050002024-07-15 11:46AM EDT5.006.570.000.000.00-270310.00%
WBA240719C000060002024-07-15 11:08AM EDT6.005.470.000.000.00-240300.00%
WBA240719C000070002024-07-15 10:55AM EDT7.004.500.000.000.00-12000.00%
WBA240719C000075002024-07-15 1:17PM EDT7.504.100.000.000.00-180170.00%
WBA240719C000080002024-07-15 1:17PM EDT8.003.600.000.000.00-180170.00%
WBA240719C000085002024-07-12 12:36PM EDT8.502.920.000.000.00--10.00%
WBA240719C000090002024-07-03 10:25AM EDT9.002.350.000.000.00-22250.00%
WBA240719C000095002024-07-11 10:40AM EDT9.501.970.000.000.00-5110.00%
WBA240719C000100002024-07-15 3:47PM EDT10.001.740.000.000.00-2,7681,7700.00%
WBA240719C000105002024-07-15 3:59PM EDT10.501.210.000.000.00-735980.00%
WBA240719C000110002024-07-15 3:57PM EDT11.000.730.000.000.00-1,4133,3260.00%
WBA240719C000115002024-07-15 3:59PM EDT11.500.340.000.000.00-9,81012,6100.00%
WBA240719C000120002024-07-15 3:59PM EDT12.000.100.000.000.00-3,8898,4176.25%
WBA240719C000125002024-07-15 3:54PM EDT12.500.020.000.000.00-6253,99125.00%
WBA240719C000130002024-07-15 3:25PM EDT13.000.010.000.000.00-6202,76025.00%
WBA240719C000135002024-07-15 3:58PM EDT13.500.010.000.000.00-1601,13050.00%
WBA240719C000140002024-07-15 12:06PM EDT14.000.010.000.000.00-451,15550.00%
WBA240719C000145002024-07-10 12:42PM EDT14.500.010.000.000.00-89250.00%
WBA240719C000150002024-07-12 12:55PM EDT15.000.010.000.000.00-46,35150.00%
WBA240719C000155002024-07-10 9:34AM EDT15.500.010.000.000.00-1046250.00%
WBA240719C000160002024-07-10 10:25AM EDT16.000.010.000.000.00-53,35650.00%
WBA240719C000165002024-07-11 2:30PM EDT16.500.010.000.000.00-11,06750.00%
WBA240719C000170002024-07-11 10:38AM EDT17.000.020.000.000.00-274,43950.00%
WBA240719C000175002024-07-15 1:48PM EDT17.500.010.000.000.00-12216,12350.00%
WBA240719C000180002024-07-15 1:32PM EDT18.000.010.000.000.00-1034850.00%
WBA240719C000185002024-07-15 2:44PM EDT18.500.010.000.000.00-265150.00%
WBA240719C000190002024-07-09 2:39PM EDT19.000.020.000.000.00-2,3782,44350.00%
WBA240719C000195002024-07-12 11:16AM EDT19.500.010.000.000.00-75950.00%
WBA240719C000200002024-07-15 3:10PM EDT20.000.010.000.000.00-6015,63050.00%
WBA240719C000205002024-07-01 1:48PM EDT20.500.010.000.000.00-212550.00%
WBA240719C000210002024-06-27 1:46PM EDT21.000.010.000.000.00--17150.00%
WBA240719C000220002024-06-26 2:38PM EDT22.000.030.000.000.00--2050.00%
WBA240719C000225002024-07-15 3:37PM EDT22.500.010.000.000.00-14,75250.00%
WBA240719C000240002024-06-26 10:19AM EDT24.000.010.000.000.00--1550.00%
WBA240719C000250002024-07-15 3:00PM EDT25.000.010.000.000.00-37,05350.00%
WBA240719C000275002024-06-28 3:47PM EDT27.500.010.000.000.00-23,38250.00%
WBA240719C000300002024-07-15 10:11AM EDT30.000.020.000.000.00-32,08250.00%
WBA240719C000325002024-07-12 3:25PM EDT32.500.010.000.000.00-348150.00%
WBA240719C000350002024-06-28 10:16AM EDT35.000.010.000.000.00-11,16350.00%
WBA240719C000375002024-05-31 1:30PM EDT37.500.040.000.010.00-157,959387.50%
WBA240719C000400002024-06-12 1:18PM EDT40.000.010.000.010.00-41,009400.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WBA240719P000025002024-06-21 2:29PM EDT2.500.020.000.000.00-2250.00%
WBA240719P000060002024-07-01 10:40AM EDT6.000.020.000.000.00--450.00%
WBA240719P000070002024-06-27 2:51PM EDT7.000.010.000.000.00--050.00%
WBA240719P000075002024-06-28 3:47PM EDT7.500.010.000.000.00-1050.00%
WBA240719P000080002024-07-12 3:18PM EDT8.000.020.000.000.00-116050.00%
WBA240719P000085002024-07-10 2:50PM EDT8.500.010.000.000.00-93050.00%
WBA240719P000090002024-07-12 12:41PM EDT9.000.010.000.000.00-9050.00%
WBA240719P000095002024-07-15 3:45PM EDT9.500.010.000.000.00-6050.00%
WBA240719P000100002024-07-15 2:42PM EDT10.000.020.000.000.00-1,1364,24850.00%
WBA240719P000105002024-07-15 3:47PM EDT10.500.020.000.000.00-3558,82525.00%
WBA240719P000110002024-07-15 3:57PM EDT11.000.030.000.000.00-8212,47725.00%
WBA240719P000115002024-07-15 3:58PM EDT11.500.120.000.000.00-9983,3836.25%
WBA240719P000120002024-07-15 3:59PM EDT12.000.390.000.000.00-1002,2550.00%
WBA240719P000125002024-07-15 3:44PM EDT12.500.790.000.000.00-132,5200.00%
WBA240719P000130002024-07-15 3:45PM EDT13.001.260.000.000.00-234,6380.00%
WBA240719P000135002024-07-15 12:31PM EDT13.501.930.000.000.00-100.00%
WBA240719P000140002024-07-12 1:51PM EDT14.002.470.000.000.00-110.00%
WBA240719P000145002024-07-15 3:59PM EDT14.502.800.000.000.00-2955400.00%
WBA240719P000150002024-07-15 3:59PM EDT15.003.300.000.000.00-3,0695,0850.00%
WBA240719P000155002024-07-10 10:30AM EDT15.504.400.000.000.00-170.00%
WBA240719P000160002024-07-03 11:20AM EDT16.004.760.000.000.00-130.00%
WBA240719P000165002024-07-03 10:57AM EDT16.505.250.000.000.00-600.00%
WBA240719P000170002024-07-15 11:18AM EDT17.005.510.000.000.00-540.00%
WBA240719P000175002024-07-15 3:59PM EDT17.505.800.000.000.00-1,11100.00%
WBA240719P000180002024-07-08 12:02PM EDT18.007.150.000.000.00-400.00%
WBA240719P000190002024-06-27 1:12PM EDT19.007.250.000.000.00--00.00%
WBA240719P000200002024-07-15 3:59PM EDT20.008.300.000.000.00-4,5608,3800.00%
WBA240719P000225002024-07-15 3:59PM EDT22.5010.800.000.000.00-3709860.00%
WBA240719P000250002024-07-11 2:51PM EDT25.0013.520.000.000.00-10250.00%
WBA240719P000275002024-05-22 2:17PM EDT27.5011.0010.5512.600.00-100.00%
WBA240719P000300002024-05-10 2:37PM EDT30.0012.9614.0015.100.00-930.00%
WBA240719P000325002024-03-18 9:30AM EDT32.5011.750.000.000.00-4173610.00%
WBA240719P000350002024-01-04 10:39AM EDT35.0012.4012.4013.250.00-190.00%
WBA240719P000375002024-03-28 10:04AM EDT37.5016.4719.8520.000.00-100.00%
WBA240719P000400002024-06-03 2:54PM EDT40.0024.0828.6529.050.00-80804.69%