Australia markets closed

Walgreens Boots Alliance, Inc. (WBA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
11.36-0.49 (-4.14%)
At close: 04:00PM EDT
11.51 +0.15 (+1.32%)
Pre-market: 05:48AM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WBA240719C000025002024-07-18 11:27AM EDT2.509.260.000.000.00-3100.00%
WBA240719C000050002024-07-18 11:29AM EDT5.006.860.000.000.00-9000.00%
WBA240719C000060002024-07-18 2:58PM EDT6.005.760.000.000.00-4000.00%
WBA240719C000070002024-07-18 11:26AM EDT7.004.630.000.000.00-6000.00%
WBA240719C000075002024-07-18 11:26AM EDT7.504.130.000.000.00-6000.00%
WBA240719C000080002024-07-18 2:58PM EDT8.003.780.000.000.00-4000.00%
WBA240719C000085002024-07-18 11:29AM EDT8.503.360.000.000.00-6000.00%
WBA240719C000090002024-07-03 10:25AM EDT9.002.350.000.000.00-2200.00%
WBA240719C000095002024-07-18 3:51PM EDT9.501.900.000.000.00-100.00%
WBA240719C000100002024-07-18 3:52PM EDT10.001.380.000.000.00-500.00%
WBA240719C000105002024-07-18 2:44PM EDT10.501.030.000.000.00-7000.00%
WBA240719C000110002024-07-18 3:57PM EDT11.000.380.000.000.00-67200.00%
WBA240719C000115002024-07-18 3:59PM EDT11.500.070.000.000.00-3,620012.50%
WBA240719C000120002024-07-18 3:49PM EDT12.000.010.000.000.00-3,245025.00%
WBA240719C000125002024-07-18 3:31PM EDT12.500.010.000.000.00-144050.00%
WBA240719C000130002024-07-18 2:07PM EDT13.000.010.000.000.00-5050.00%
WBA240719C000135002024-07-17 10:36AM EDT13.500.010.000.000.00-1050.00%
WBA240719C000140002024-07-18 10:04AM EDT14.000.010.000.000.00-3050.00%
WBA240719C000145002024-07-10 12:42PM EDT14.500.010.000.000.00-8050.00%
WBA240719C000150002024-07-12 12:55PM EDT15.000.010.000.000.00-4050.00%
WBA240719C000155002024-07-10 9:34AM EDT15.500.010.000.000.00-10050.00%
WBA240719C000160002024-07-10 10:25AM EDT16.000.010.000.000.00-5050.00%
WBA240719C000165002024-07-16 9:45AM EDT16.500.010.000.000.00-1050.00%
WBA240719C000170002024-07-17 9:30AM EDT17.000.010.000.000.00-120050.00%
WBA240719C000175002024-07-18 3:07PM EDT17.500.010.000.000.00-15050.00%
WBA240719C000180002024-07-15 1:32PM EDT18.000.010.000.000.00-10050.00%
WBA240719C000185002024-07-16 10:24AM EDT18.500.010.000.000.00-1050.00%
WBA240719C000190002024-07-18 11:06AM EDT19.000.010.000.000.00-3050.00%
WBA240719C000195002024-07-12 11:16AM EDT19.500.010.000.000.00-7050.00%
WBA240719C000200002024-07-18 2:40PM EDT20.000.010.000.000.00-4050.00%
WBA240719C000205002024-07-01 1:48PM EDT20.500.010.000.000.00-2050.00%
WBA240719C000210002024-06-27 1:46PM EDT21.000.010.000.000.00--050.00%
WBA240719C000220002024-06-26 2:38PM EDT22.000.030.000.000.00--050.00%
WBA240719C000225002024-07-16 10:28AM EDT22.500.010.000.000.00-143050.00%
WBA240719C000240002024-06-26 10:19AM EDT24.000.010.000.000.00--050.00%
WBA240719C000250002024-07-16 11:34AM EDT25.000.010.000.000.00-545050.00%
WBA240719C000275002024-06-28 3:47PM EDT27.500.010.000.000.00-2050.00%
WBA240719C000300002024-07-17 11:21AM EDT30.000.010.000.000.00-3050.00%
WBA240719C000325002024-07-12 3:25PM EDT32.500.010.000.000.00-3050.00%
WBA240719C000350002024-06-28 10:16AM EDT35.000.010.000.000.00-1050.00%
WBA240719C000375002024-05-31 1:30PM EDT37.500.040.000.010.00-157,959787.50%
WBA240719C000400002024-06-12 1:18PM EDT40.000.010.000.010.00-41,009825.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WBA240719P000025002024-06-21 2:29PM EDT2.500.020.000.000.00-2050.00%
WBA240719P000060002024-07-01 10:40AM EDT6.000.020.000.000.00--050.00%
WBA240719P000070002024-06-27 2:51PM EDT7.000.010.000.000.00--050.00%
WBA240719P000075002024-06-28 3:47PM EDT7.500.010.000.000.00-10100.00%
WBA240719P000080002024-07-12 3:18PM EDT8.000.020.000.000.00-1050.00%
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%
WBA240719P000100002024-07-17 11:57AM EDT10.000.010.000.000.00-2050.00%
WBA240719P000105002024-07-18 2:18PM EDT10.500.010.000.000.00-21050.00%
WBA240719P000110002024-07-18 3:59PM EDT11.000.030.000.000.00-411025.00%
WBA240719P000115002024-07-18 3:55PM EDT11.500.210.000.000.00-1,59700.00%
WBA240719P000120002024-07-18 3:59PM EDT12.000.650.000.000.00-46000.00%
WBA240719P000125002024-07-18 3:55PM EDT12.501.380.000.000.00-5200.00%
WBA240719P000130002024-07-18 3:48PM EDT13.001.600.000.000.00-40300.00%
WBA240719P000135002024-07-18 3:11PM EDT13.501.980.000.000.00-13000.00%
WBA240719P000140002024-07-12 1:51PM EDT14.002.470.000.000.00-100.00%
WBA240719P000145002024-07-18 3:11PM EDT14.503.100.000.000.00-1,25000.00%
WBA240719P000150002024-07-18 3:11PM EDT15.003.120.000.000.00-19,15700.00%
WBA240719P000155002024-07-18 2:36PM EDT15.503.900.000.000.00-2000.00%
WBA240719P000160002024-07-16 2:54PM EDT16.004.390.000.000.00-100.00%
WBA240719P000165002024-07-03 10:57AM EDT16.505.250.000.000.00-600.00%
WBA240719P000170002024-07-15 11:18AM EDT17.005.510.000.000.00-500.00%
WBA240719P000175002024-07-18 3:11PM EDT17.505.750.000.000.00-67400.00%
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%
WBA240719P000200002024-07-18 3:11PM EDT20.008.160.000.000.00-23,95000.00%
WBA240719P000225002024-07-18 3:11PM EDT22.5010.850.000.000.00-2,73000.00%
WBA240719P000250002024-07-18 3:11PM EDT25.0013.300.000.000.00-27700.00%
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 EDT40.0024.0828.6529.050.00-801,343.75%