Australia markets closed

Walgreens Boots Alliance, Inc. (WBA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.18-0.16 (-0.87%)
At close: 04:00PM EDT
18.32 +0.14 (+0.77%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WBA240524C000025002024-05-16 3:48PM EDT2.5015.7515.8515.950.00-20891,028.13%
WBA240524C000075002024-04-10 2:38PM EDT7.5010.607.959.750.00--40.00%
WBA240524C000100002024-05-06 1:31PM EDT10.007.857.658.25+0.43+5.80%1010264.06%
WBA240524C000140002024-05-13 9:38AM EDT14.003.802.685.850.00-36137.50%
WBA240524C000150002024-05-09 9:40AM EDT15.002.201.544.250.00-22275.78%
WBA240524C000155002024-05-14 2:44PM EDT15.502.662.853.700.00-10185.16%
WBA240524C000160002024-05-17 2:16PM EDT16.002.192.062.89+0.05+2.34%24119.53%
WBA240524C000165002024-05-17 3:28PM EDT16.501.701.191.88-0.07-3.95%1554286.33%
WBA240524C000170002024-05-17 3:21PM EDT17.001.291.101.25-0.02-1.53%1,05540046.88%
WBA240524C000175002024-05-17 3:58PM EDT17.500.680.650.74-0.17-20.00%1,6211,43330.47%
WBA240524C000180002024-05-17 3:59PM EDT18.000.250.240.25-0.17-40.48%2,6796,74015.43%
WBA240524C000185002024-05-17 3:59PM EDT18.500.080.080.09-0.08-50.00%3,1503,75322.66%
WBA240524C000190002024-05-17 3:54PM EDT19.000.040.030.04-0.03-42.86%1,1314,94828.91%
WBA240524C000195002024-05-17 3:40PM EDT19.500.020.020.03-0.01-33.33%2701,33937.50%
WBA240524C000200002024-05-17 3:45PM EDT20.000.020.010.02+0.01+100.00%1051,58043.75%
WBA240524C000205002024-05-14 11:53AM EDT20.500.010.000.03-0.02-66.67%11,69450.00%
WBA240524C000210002024-05-17 3:47PM EDT21.000.020.010.04+0.01+100.00%1618564.06%
WBA240524C000215002024-05-17 11:11AM EDT21.500.010.000.180.00-416594.53%
WBA240524C000220002024-05-16 3:55PM EDT22.000.010.000.010.00-125562.50%
WBA240524C000225002024-04-23 9:49AM EDT22.500.040.000.060.00-10010690.63%
WBA240524C000230002024-05-14 3:15PM EDT23.000.030.000.040.00-711791.41%
WBA240524C000235002024-05-13 9:38AM EDT23.500.010.000.100.00-38114.84%
WBA240524C000240002024-05-13 11:16AM EDT24.000.010.000.090.00-478712120.31%
WBA240524C000245002024-05-13 10:49AM EDT24.500.010.001.070.00-44234.77%
WBA240524C000250002024-05-17 12:30PM EDT25.000.010.000.01-0.01-50.00%211096.88%
WBA240524C000255002024-05-13 9:57AM EDT25.500.010.000.900.00-2020239.84%
WBA240524C000300002024-05-09 10:04AM EDT30.000.010.000.580.00-36276.17%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WBA240524P000120002024-05-03 3:43PM EDT12.000.020.001.650.00-11389.84%
WBA240524P000130002024-04-16 3:48PM EDT13.000.100.001.650.00-10337.50%
WBA240524P000135002024-04-15 11:47AM EDT13.500.050.001.000.00-200200255.08%
WBA240524P000140002024-05-17 1:38PM EDT14.000.010.000.010.00-53284.38%
WBA240524P000145002024-05-16 12:19PM EDT14.500.010.000.010.00-74177175.00%
WBA240524P000150002024-05-17 3:39PM EDT15.000.010.000.04-0.09-90.00%33349279.69%
WBA240524P000155002024-05-15 12:21PM EDT15.500.040.000.020.00-210160.94%
WBA240524P000160002024-05-17 2:21PM EDT16.000.030.010.02+0.01+50.00%6927053.91%
WBA240524P000165002024-05-17 3:44PM EDT16.500.030.020.030.00-16964149.22%
WBA240524P000170002024-05-17 3:39PM EDT17.000.040.040.05-0.02-33.33%1,0291,41742.19%
WBA240524P000175002024-05-17 3:54PM EDT17.500.120.110.12+0.01+9.09%35299539.84%
WBA240524P000180002024-05-17 3:56PM EDT18.000.330.290.31+0.06+22.22%5851,48942.58%
WBA240524P000185002024-05-17 2:55PM EDT18.500.640.620.66+0.09+16.36%1651,00751.56%
WBA240524P000190002024-05-17 3:06PM EDT19.001.071.051.23+0.11+11.46%5567268.36%
WBA240524P000195002024-05-17 11:52AM EDT19.501.491.492.29-0.12-7.45%2958115.04%
WBA240524P000200002024-05-17 1:34PM EDT20.002.001.792.76-0.28-12.28%4122117.19%
WBA240524P000205002024-05-13 10:24AM EDT20.502.441.162.890.00-126146.29%
WBA240524P000210002024-05-15 10:32AM EDT21.003.252.623.200.00-102584.38%
WBA240524P000215002024-04-11 10:13AM EDT21.503.733.555.800.00--4267.58%
WBA240524P000220002024-05-17 10:56AM EDT22.003.892.944.85-0.01-0.26%14699.22%
WBA240524P000225002024-04-25 9:43AM EDT22.504.712.884.650.00-1019161.72%
WBA240524P000230002024-04-10 1:51PM EDT23.005.055.907.950.00--1392.19%
WBA240524P000240002024-04-05 3:32PM EDT24.005.054.307.550.00-11142.19%
WBA240524P000250002024-04-30 1:09PM EDT25.007.356.707.350.00--5183.98%