Australia markets closed

Walgreens Boots Alliance, Inc. (WBA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
40.96+0.35 (+0.86%)
At close: 04:00PM EDT
40.90 -0.06 (-0.15%)
After hours: 05:19PM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WBA220520C000250002022-05-18 3:43PM EDT25.0015.6015.8516.100.00-11387.50%
WBA220520C000275002022-05-18 3:44PM EDT27.5013.7213.3513.600.00-40318.75%
WBA220520C000300002022-05-20 12:48PM EDT30.009.8210.8511.10-1.38-12.32%33253.13%
WBA220520C000325002022-05-09 2:12PM EDT32.5011.658.358.600.00-30193.75%
WBA220520C000350002022-05-18 2:59PM EDT35.006.155.856.050.00-4010189.06%
WBA220520C000370002022-05-18 2:59PM EDT37.004.203.854.050.00-350134.38%
WBA220520C000375002022-05-20 9:57AM EDT37.503.353.353.55+0.85+34.00%11120.31%
WBA220520C000380002022-05-20 1:42PM EDT38.002.052.853.05-0.26-11.26%2008106.25%
WBA220520C000395002022-05-20 3:04PM EDT39.500.841.381.55-0.32-27.59%11162.89%
WBA220520C000400002022-05-20 3:46PM EDT40.000.830.881.04-0.28-25.23%624945.31%
WBA220520C000405002022-05-20 3:34PM EDT40.500.260.340.55-0.20-43.48%938230.27%
WBA220520C000410002022-05-20 3:59PM EDT41.000.010.010.05-0.24-96.00%5694918.01%
WBA220520C000415002022-05-20 3:52PM EDT41.500.010.000.01-0.10-90.91%50952016.41%
WBA220520C000420002022-05-20 3:32PM EDT42.000.010.000.01-0.05-83.33%1491,26027.34%
WBA220520C000425002022-05-20 9:52AM EDT42.500.010.000.01-0.02-66.67%211,46937.50%
WBA220520C000430002022-05-20 3:33PM EDT43.000.010.000.01-0.01-50.00%6721,18446.88%
WBA220520C000435002022-05-20 3:37PM EDT43.500.010.000.010.00-261,11550.00%
WBA220520C000440002022-05-20 2:42PM EDT44.000.010.000.010.00-301,08459.38%
WBA220520C000445002022-05-20 3:22PM EDT44.500.010.000.010.00-1182,55868.75%
WBA220520C000450002022-05-20 3:56PM EDT45.000.010.000.010.00-764,15175.00%
WBA220520C000455002022-05-20 3:52PM EDT45.500.010.000.010.00-4517,31981.25%
WBA220520C000460002022-05-20 2:11PM EDT46.000.010.000.010.00-221,49190.63%
WBA220520C000465002022-05-20 12:20PM EDT46.500.010.000.01-0.01-50.00%263296.88%
WBA220520C000470002022-05-20 3:29PM EDT47.000.010.000.010.00-24,910106.25%
WBA220520C000475002022-05-20 10:21AM EDT47.500.030.000.01-0.01-25.00%62,665112.50%
WBA220520C000480002022-05-20 2:09PM EDT48.000.030.000.04+0.02+200.00%45,941142.19%
WBA220520C000485002022-05-20 1:17PM EDT48.500.010.000.01-0.01-50.00%21,454125.00%
WBA220520C000490002022-05-20 2:40PM EDT49.000.010.000.03-0.02-66.67%5691153.13%
WBA220520C000495002022-05-17 10:33AM EDT49.500.020.000.030.00-7179159.38%
WBA220520C000500002022-05-20 3:26PM EDT50.000.010.000.010.00-44,131143.75%
WBA220520C000510002022-05-16 10:47AM EDT51.000.010.000.030.00-115181.25%
WBA220520C000520002022-05-18 1:10PM EDT52.000.010.000.010.00-87157168.75%
WBA220520C000525002022-05-20 3:55PM EDT52.500.010.000.010.00-2684175.00%
WBA220520C000530002022-04-26 9:35AM EDT53.000.030.000.120.00--22253.13%
WBA220520C000550002022-05-18 3:52PM EDT55.000.020.000.01+0.01+100.00%1351206.25%
WBA220520C000600002022-05-02 3:50PM EDT60.000.010.000.010.00-1113262.50%
WBA220520C000650002022-05-05 9:43AM EDT65.000.020.000.020.00-1128331.25%
WBA220520C000700002022-04-13 3:54PM EDT70.000.020.000.080.00-1516437.50%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WBA220520P000250002022-04-08 1:37PM EDT25.000.030.000.060.00-22418.75%
WBA220520P000275002022-03-24 2:47PM EDT27.500.030.000.120.00--1384.38%
WBA220520P000300002022-05-13 10:08AM EDT30.000.010.000.030.00-152253.13%
WBA220520P000325002022-05-20 12:01PM EDT32.500.010.000.03-0.01-50.00%3101193.75%
WBA220520P000350002022-05-20 2:16PM EDT35.000.010.000.01-0.01-50.00%10570118.75%
WBA220520P000360002022-05-18 1:11PM EDT36.000.020.000.010.00-15100.00%
WBA220520P000370002022-05-19 12:51PM EDT37.000.020.000.010.00-97181.25%
WBA220520P000375002022-05-20 11:47AM EDT37.500.020.000.01+0.01+100.00%3381971.88%
WBA220520P000380002022-05-20 12:45PM EDT38.000.010.000.010.00-725562.50%
WBA220520P000385002022-05-20 12:41PM EDT38.500.020.000.020.00-143659.38%
WBA220520P000390002022-05-20 1:42PM EDT39.000.010.000.01-0.02-66.67%2382,03048.44%
WBA220520P000395002022-05-20 2:53PM EDT39.500.010.000.01-0.07-87.50%9,37840337.50%
WBA220520P000400002022-05-20 3:48PM EDT40.000.020.000.03-0.14-87.50%3562,75433.59%
WBA220520P000405002022-05-20 3:24PM EDT40.500.100.000.03-0.21-67.74%1321,00619.92%
WBA220520P000410002022-05-20 3:54PM EDT41.000.150.050.12-0.39-72.22%38687711.52%
WBA220520P000415002022-05-20 3:59PM EDT41.500.530.460.65-0.22-29.33%1,2982,09235.74%
WBA220520P000420002022-05-20 3:56PM EDT42.001.080.971.13-0.36-25.00%10279148.44%
WBA220520P000425002022-05-20 3:59PM EDT42.501.561.501.62-0.34-17.89%1,8623,59860.55%
WBA220520P000430002022-05-20 3:46PM EDT43.002.161.982.13-0.19-8.09%1951,63250.78%
WBA220520P000435002022-05-20 3:53PM EDT43.502.612.432.75-0.31-10.62%2882,26076.56%
WBA220520P000440002022-05-20 3:47PM EDT44.003.162.983.15-0.34-9.71%23591676.56%
WBA220520P000445002022-05-20 3:15PM EDT44.504.123.453.65+0.52+14.44%4733475.00%
WBA220520P000450002022-05-20 3:59PM EDT45.004.103.954.15-0.25-5.75%4172,39282.81%
WBA220520P000455002022-05-20 11:50AM EDT45.505.424.454.65+0.07+1.31%107590.63%
WBA220520P000460002022-05-20 2:47PM EDT46.005.744.955.15+0.30+5.51%62898.44%
WBA220520P000465002022-05-17 2:27PM EDT46.502.445.455.700.00-126129.69%
WBA220520P000470002022-05-20 3:09PM EDT47.006.675.956.15+0.42+6.72%3137115.63%
WBA220520P000475002022-05-20 3:14PM EDT47.507.166.456.80+0.58+8.81%45414172.66%
WBA220520P000480002022-05-10 3:59PM EDT48.007.866.957.30+2.71+52.62%14182.81%
WBA220520P000485002022-05-06 2:48PM EDT48.505.357.407.850.00-10191.41%
WBA220520P000490002022-05-11 1:23PM EDT49.006.107.958.400.00-110221.09%
WBA220520P000495002022-05-10 3:00PM EDT49.506.558.458.850.00-322220.31%
WBA220520P000500002022-05-19 3:05PM EDT50.009.058.959.400.00-6117239.84%
WBA220520P000510002022-05-19 9:41AM EDT51.0010.739.9510.250.00-11221.88%
WBA220520P000520002022-05-06 9:41AM EDT52.008.6010.9511.250.00-24237.50%
WBA220520P000525002022-05-19 2:21PM EDT52.5011.6811.4511.650.00-742190.63%
WBA220520P000530002022-05-11 12:33PM EDT53.0010.0511.9512.300.00-21267.97%
WBA220520P000540002022-05-12 11:15AM EDT54.0011.4012.9513.300.00-146283.59%
WBA220520P000550002022-05-20 9:49AM EDT55.0014.4113.9514.40+3.06+26.96%637325.00%
WBA220520P000600002022-05-20 11:23AM EDT60.0019.7218.9519.45+0.37+1.91%112410.16%
WBA220520P000650002022-05-19 12:09PM EDT65.0024.6023.9524.250.00-112407.81%
WBA220520P000700002022-05-19 11:59AM EDT70.0029.4228.9029.600.00-11561.72%