Australia markets close in 1 hour 8 minutes

Walgreens Boots Alliance, Inc. (WBA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
32.43+1.03 (+3.28%)
At close: 04:00PM EDT
32.64 +0.21 (+0.65%)
After hours: 07:38PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WBA221007C000240002022-10-03 12:00PM EDT24.008.168.158.60-1.12-12.07%55193.36%
WBA221007C000250002022-09-28 3:42PM EDT25.008.277.157.700.00-50193.36%
WBA221007C000260002022-09-30 1:18PM EDT26.005.706.156.750.00-22100.00%
WBA221007C000290002022-09-30 11:12AM EDT29.002.803.353.600.00-10812565.63%
WBA221007C000295002022-10-03 9:37AM EDT29.502.522.643.30+0.22+9.57%1055.86%
WBA221007C000300002022-10-03 10:07AM EDT30.001.942.392.53+0.36+22.78%136959.77%
WBA221007C000305002022-10-03 10:07AM EDT30.501.481.862.18+0.08+5.71%5068.95%
WBA221007C000310002022-10-03 12:13PM EDT31.001.441.481.59+0.50+53.19%1023047.85%
WBA221007C000315002022-10-03 1:19PM EDT31.501.051.101.16+0.49+87.50%3818243.56%
WBA221007C000320002022-10-03 3:24PM EDT32.000.750.730.79+0.39+108.33%20424540.82%
WBA221007C000325002022-10-03 3:42PM EDT32.500.480.440.48+0.29+152.63%286037.89%
WBA221007C000330002022-10-03 3:44PM EDT33.000.260.230.26+0.15+136.36%98166736.13%
WBA221007C000335002022-10-03 3:54PM EDT33.500.110.110.13+0.03+37.50%21523335.55%
WBA221007C000340002022-10-03 3:36PM EDT34.000.060.050.06+0.02+50.00%7631,89735.55%
WBA221007C000345002022-10-03 3:16PM EDT34.500.030.020.030.00-7438736.72%
WBA221007C000350002022-10-03 3:55PM EDT35.000.010.000.01-0.01-50.00%312,18635.94%
WBA221007C000355002022-09-30 12:53PM EDT35.500.020.000.030.00-2050.00%
WBA221007C000360002022-10-03 3:45PM EDT36.000.010.000.03-0.01-50.00%86050.00%
WBA221007C000365002022-10-03 1:40PM EDT36.500.020.000.020.00-3051.56%
WBA221007C000370002022-10-03 3:35PM EDT37.000.010.000.01-0.02-66.67%83,48553.13%
WBA221007C000375002022-09-28 1:06PM EDT37.500.010.000.030.00-3865.63%
WBA221007C000380002022-10-03 1:37PM EDT38.000.010.000.03-0.03-75.00%651970.31%
WBA221007C000385002022-09-21 10:51AM EDT38.500.030.000.030.00--075.00%
WBA221007C000390002022-10-03 11:49AM EDT39.000.020.000.030.00-163879.69%
WBA221007C000400002022-09-29 1:29PM EDT40.000.010.000.010.00-25378.13%
WBA221007C000410002022-09-26 9:52AM EDT41.000.010.000.030.00-2098.44%
WBA221007C000420002022-09-30 2:38PM EDT42.000.020.000.010.00-21093.75%
WBA221007C000440002022-09-22 10:33AM EDT44.000.030.000.010.00-1010109.38%
WBA221007C000450002022-09-16 3:46PM EDT45.000.010.000.010.00-11115.63%
WBA221007C000550002022-10-03 12:00PM EDT55.000.010.000.01-0.01-50.00%55175.00%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WBA221007P000250002022-09-16 11:53AM EDT25.000.090.000.030.00--1112.50%
WBA221007P000260002022-09-29 10:21AM EDT26.000.030.000.020.00--190.63%
WBA221007P000270002022-08-30 10:38AM EDT27.000.050.020.030.00--1189.06%
WBA221007P000280002022-09-30 2:36PM EDT28.000.020.000.010.00-522259.38%
WBA221007P000285002022-09-30 1:31PM EDT28.500.030.000.010.00-15053.13%
WBA221007P000290002022-10-03 3:37PM EDT29.000.010.000.03-0.07-87.50%16512853.13%
WBA221007P000295002022-10-03 3:58PM EDT29.500.030.020.03-0.08-72.73%4276750.78%
WBA221007P000300002022-10-03 3:28PM EDT30.000.030.030.05-0.15-83.33%1350050.00%
WBA221007P000305002022-10-03 3:53PM EDT30.500.060.050.07-0.22-78.57%225745.51%
WBA221007P000310002022-10-03 3:21PM EDT31.000.110.100.12-0.32-74.42%3963143.16%
WBA221007P000315002022-10-03 3:57PM EDT31.500.180.170.20-0.49-73.13%3024940.63%
WBA221007P000320002022-10-03 3:59PM EDT32.000.310.300.33-0.46-59.74%162038.48%
WBA221007P000325002022-10-03 2:28PM EDT32.500.500.500.54-0.70-58.33%9311,17337.21%
WBA221007P000330002022-10-03 3:32PM EDT33.000.780.770.83-0.84-51.85%27962836.13%
WBA221007P000335002022-09-30 2:25PM EDT33.501.910.951.310.00-10046.29%
WBA221007P000340002022-10-03 3:18PM EDT34.001.601.551.67-0.82-33.88%429141.41%
WBA221007P000345002022-10-03 3:59PM EDT34.502.131.882.30-0.85-28.52%80081665.63%
WBA221007P000350002022-10-03 1:05PM EDT35.002.722.522.65-0.83-23.38%628754.30%
WBA221007P000355002022-10-03 3:58PM EDT35.503.102.933.20-0.75-19.48%121269.92%
WBA221007P000360002022-10-03 10:09AM EDT36.004.113.403.90-0.49-10.65%421868.75%
WBA221007P000365002022-09-22 9:32AM EDT36.503.203.754.200.00--084.77%
WBA221007P000370002022-09-26 1:15PM EDT37.004.504.254.700.00-5191.80%
WBA221007P000375002022-09-27 9:30AM EDT37.504.544.755.200.00-1098.83%
WBA221007P000380002022-09-30 10:47AM EDT38.006.335.255.750.00-30114.06%
WBA221007P000385002022-09-29 2:39PM EDT38.507.115.906.200.00--0111.72%
WBA221007P000390002022-08-31 3:20PM EDT39.003.857.457.650.00--0220.12%
WBA221007P000400002022-09-27 10:22AM EDT40.007.007.357.700.00-180130.08%
WBA221007P000410002022-09-12 12:09PM EDT41.004.608.258.700.00--0141.41%
WBA221007P000420002022-09-09 3:46PM EDT42.005.659.409.750.00-2093.75%
WBA221007P000430002022-09-09 3:33PM EDT43.006.6510.3510.800.00-20100.00%
WBA221007P000460002022-08-30 10:20AM EDT46.0010.3913.9514.150.00--0258.20%