Australia markets open in 27 minutes

Walgreens Boots Alliance, Inc. (WBA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.39+0.50 (+3.36%)
At close: 04:00PM EDT
15.37 -0.02 (-0.13%)
After hours: 07:33PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WBA240531C000075002024-05-30 10:02AM EDT7.507.875.909.40-2.80-26.24%6001,408.59%
WBA240531C000120002024-05-13 9:53AM EDT12.006.451.704.500.00-10611.72%
WBA240531C000130002024-05-09 9:55AM EDT13.004.200.802.650.00-10251.56%
WBA240531C000135002024-05-30 1:31PM EDT13.501.971.702.36+0.29+17.26%31170.31%
WBA240531C000140002024-05-30 10:23AM EDT14.001.191.073.40+0.43+56.58%101103331.64%
WBA240531C000145002024-05-30 3:39PM EDT14.500.930.821.04+0.46+97.87%34362366.41%
WBA240531C000150002024-05-30 3:58PM EDT15.000.450.400.45+0.29+181.25%2,7612,41743.75%
WBA240531C000155002024-05-30 3:26PM EDT15.500.110.090.13+0.07+175.00%2,0443,34639.45%
WBA240531C000160002024-05-30 3:58PM EDT16.000.020.020.030.00-6,2368,31744.53%
WBA240531C000165002024-05-30 3:34PM EDT16.500.010.000.01-0.01-50.00%1472,69753.13%
WBA240531C000170002024-05-30 2:31PM EDT17.000.010.000.010.00-802,12962.50%
WBA240531C000175002024-05-30 1:59PM EDT17.500.010.000.010.00-72,26581.25%
WBA240531C000180002024-05-30 3:37PM EDT18.000.020.000.030.00-111,342110.94%
WBA240531C000185002024-05-30 2:59PM EDT18.500.010.000.010.00-271,388106.25%
WBA240531C000190002024-05-30 12:58PM EDT19.000.030.000.02+0.01+50.00%601,975134.38%
WBA240531C000195002024-05-29 2:52PM EDT19.500.010.000.000.00-1877050.00%
WBA240531C000200002024-05-28 11:52AM EDT20.000.010.000.000.00-968750.00%
WBA240531C000205002024-05-24 3:02PM EDT20.500.010.000.150.00-2275242.97%
WBA240531C000210002024-05-24 1:45PM EDT21.000.010.000.000.00-850550.00%
WBA240531C000215002024-05-24 12:40PM EDT21.500.010.000.000.00-4942650.00%
WBA240531C000220002024-05-22 10:21AM EDT22.000.010.000.000.00-121850.00%
WBA240531C000225002024-05-16 3:05PM EDT22.500.010.000.100.00-17319279.69%
WBA240531C000230002024-05-28 9:36AM EDT23.000.010.000.530.00-35418.75%
WBA240531C000235002024-05-20 2:23PM EDT23.500.010.000.530.00-2124433.59%
WBA240531C000240002024-05-20 1:00PM EDT24.000.010.000.020.00-5054250.00%
WBA240531C000250002024-05-15 12:29PM EDT25.000.010.000.730.00--8518.75%
WBA240531C000260002024-05-15 12:28PM EDT26.000.010.000.730.00--8546.09%
WBA240531C000270002024-05-15 12:20PM EDT27.000.010.000.200.00--4429.69%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WBA240531P000110002024-05-29 11:48AM EDT11.000.010.000.010.00-12187.50%
WBA240531P000130002024-05-29 12:00PM EDT13.000.010.001.690.00-33430.47%
WBA240531P000135002024-05-30 9:51AM EDT13.500.010.000.000.00-5515450.00%
WBA240531P000140002024-05-30 11:46AM EDT14.000.010.000.02-0.02-66.67%121,69168.75%
WBA240531P000145002024-05-30 2:34PM EDT14.500.010.000.01-0.05-83.33%5191,50046.88%
WBA240531P000150002024-05-30 3:33PM EDT15.000.040.030.04-0.20-83.33%6112,00437.50%
WBA240531P000155002024-05-30 3:57PM EDT15.500.220.200.24-0.43-66.15%7091,52839.45%
WBA240531P000160002024-05-30 3:42PM EDT16.000.600.570.71-0.54-47.37%1623,08567.97%
WBA240531P000165002024-05-30 3:48PM EDT16.501.200.872.16-0.50-29.41%1021,811180.08%
WBA240531P000170002024-05-30 3:35PM EDT17.001.551.482.59-0.75-32.61%776720217.19%
WBA240531P000175002024-05-30 3:35PM EDT17.502.051.172.68-0.57-21.76%368324283.98%
WBA240531P000180002024-05-30 2:14PM EDT18.002.471.522.88-0.76-23.53%572228.91%
WBA240531P000185002024-05-29 3:54PM EDT18.503.402.874.200.00-4183299.61%
WBA240531P000190002024-05-29 3:33PM EDT19.004.102.284.450.00-21434.38%
WBA240531P000195002024-05-23 1:56PM EDT19.503.602.525.200.00-10520.70%
WBA240531P000200002024-05-29 11:08AM EDT20.005.154.554.700.00-44168.75%
WBA240531P000205002024-05-14 9:33AM EDT20.501.905.055.200.00-10184.38%
WBA240531P000210002024-05-29 9:53AM EDT21.005.974.555.750.00-11296.88%
WBA240531P000215002024-04-22 12:39PM EDT21.503.450.000.000.00--00.00%
WBA240531P000220002024-04-23 12:10PM EDT22.003.900.000.000.00--00.00%
WBA240531P000225002024-05-24 10:34AM EDT22.506.356.708.900.00-21545.31%
WBA240531P000230002024-04-22 12:10PM EDT23.005.000.000.000.00--00.00%
WBA240531P000300002024-04-30 12:31PM EDT30.0012.3513.5517.000.00-10755.47%