Australia markets open in 1 hour 11 minutes

Walgreens Boots Alliance, Inc. (WBA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
40.96-1.23 (-2.92%)
At close: 04:00PM EDT
41.15 +0.19 (+0.46%)
After hours: 06:12PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WBA220701C000335002022-06-27 11:24AM EDT33.508.557.407.60+8.55--299.61%
WBA220701C000340002022-06-15 1:44PM EDT34.006.786.907.150.00--2101.95%
WBA220701C000365002022-06-24 2:19PM EDT36.505.454.454.750.00-2282.42%
WBA220701C000380002022-06-28 3:57PM EDT38.003.203.153.30-1.30-28.89%1273.44%
WBA220701C000385002022-06-28 3:35PM EDT38.502.842.722.86-0.71-20.00%101570.70%
WBA220701C000390002022-06-28 3:51PM EDT39.002.382.332.42-0.87-26.77%146268.07%
WBA220701C000395002022-06-28 3:51PM EDT39.502.001.962.04-0.80-28.57%306766.80%
WBA220701C000400002022-06-28 3:59PM EDT40.001.661.631.71-0.90-35.16%1413966.60%
WBA220701C000405002022-06-28 10:33AM EDT40.502.021.321.39-0.25-11.01%4816565.23%
WBA220701C000410002022-06-28 3:27PM EDT41.001.131.061.11-0.77-40.53%611,21264.55%
WBA220701C000415002022-06-28 3:51PM EDT41.500.850.830.86-0.68-44.44%11549063.57%
WBA220701C000420002022-06-28 3:59PM EDT42.000.670.660.67-0.55-45.08%8582,15963.97%
WBA220701C000425002022-06-28 3:59PM EDT42.500.520.480.51-0.48-48.00%13163962.99%
WBA220701C000430002022-06-28 3:53PM EDT43.000.370.350.38-0.41-52.56%4731,26962.50%
WBA220701C000435002022-06-28 3:47PM EDT43.500.290.250.27-0.29-50.00%31835361.91%
WBA220701C000440002022-06-28 3:59PM EDT44.000.180.180.20-0.28-60.87%1,4142,98062.31%
WBA220701C000445002022-06-28 3:29PM EDT44.500.150.130.14-0.19-55.88%42118362.31%
WBA220701C000450002022-06-28 3:59PM EDT45.000.100.100.11-0.14-58.33%4835,68464.06%
WBA220701C000455002022-06-28 2:41PM EDT45.500.070.060.08-0.11-61.11%4511763.67%
WBA220701C000460002022-06-28 3:48PM EDT46.000.050.040.08-0.09-64.29%2339,63666.41%
WBA220701C000465002022-06-28 2:54PM EDT46.500.030.030.05-0.07-70.00%1952166.41%
WBA220701C000470002022-06-28 3:50PM EDT47.000.040.020.04-0.04-50.00%3041,25767.19%
WBA220701C000475002022-06-28 3:52PM EDT47.500.030.010.04-0.02-40.00%359569.53%
WBA220701C000480002022-06-28 3:37PM EDT48.000.020.010.03-0.02-50.00%6318371.09%
WBA220701C000490002022-06-28 10:18AM EDT49.000.020.000.020.00-1412371.88%
WBA220701C000500002022-06-28 2:15PM EDT50.000.010.000.020.00-111679.69%
WBA220701C000510002022-06-24 3:30PM EDT51.000.020.000.040.00-456593.75%
WBA220701C000520002022-06-24 1:38PM EDT52.000.010.000.060.00-137106.25%
WBA220701C000530002022-06-27 2:11PM EDT53.000.010.000.05+0.01--5110.94%
WBA220701C000540002022-06-23 10:38AM EDT54.000.010.000.030.00--14109.38%
WBA220701C000550002022-06-24 10:08AM EDT55.000.010.000.030.00-134115.63%
WBA220701C000600002022-06-21 3:52PM EDT60.000.030.000.030.00-52145.31%
WBA220701C000650002022-06-27 2:10PM EDT65.000.010.000.01+0.01--5156.25%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WBA220701P000300002022-06-27 9:53AM EDT30.000.010.000.010.00-145341112.50%
WBA220701P000315002022-06-23 1:46PM EDT31.500.050.000.030.00--10109.38%
WBA220701P000320002022-06-27 11:03AM EDT32.000.020.000.030.00-7201103.13%
WBA220701P000325002022-06-28 11:32AM EDT32.500.010.000.03-0.02-66.67%2114096.88%
WBA220701P000330002022-06-27 11:34AM EDT33.000.020.010.020.00-102892.19%
WBA220701P000335002022-06-28 3:15PM EDT33.500.020.010.03+0.02-524489.06%
WBA220701P000340002022-06-28 3:50PM EDT34.000.040.020.04-0.01-20.00%1632789.06%
WBA220701P000345002022-06-28 3:21PM EDT34.500.040.030.04-0.01-20.00%394785.16%
WBA220701P000350002022-06-28 1:49PM EDT35.000.040.040.06-0.02-33.33%66327684.38%
WBA220701P000355002022-06-28 2:55PM EDT35.500.080.050.08+0.08-906582.03%
WBA220701P000360002022-06-28 3:41PM EDT36.000.080.070.090.00-45050078.91%
WBA220701P000365002022-06-28 3:43PM EDT36.500.110.100.12+0.01+10.00%1961277.54%
WBA220701P000370002022-06-28 3:59PM EDT37.000.140.130.15+0.02+16.67%13642275.00%
WBA220701P000375002022-06-28 3:51PM EDT37.500.160.170.19+0.02+14.29%508072.46%
WBA220701P000380002022-06-28 3:59PM EDT38.000.230.220.25+0.06+35.29%11731670.51%
WBA220701P000385002022-06-28 3:51PM EDT38.500.310.290.31+0.10+47.62%13141967.97%
WBA220701P000390002022-06-28 3:54PM EDT39.000.380.380.41+0.10+35.71%44840766.60%
WBA220701P000395002022-06-28 3:58PM EDT39.500.530.500.53+0.19+55.88%8118365.04%
WBA220701P000400002022-06-28 3:58PM EDT40.000.680.670.69+0.28+70.00%52938364.65%
WBA220701P000405002022-06-28 3:59PM EDT40.500.880.850.89+0.37+72.55%15222463.77%
WBA220701P000410002022-06-28 3:57PM EDT41.001.101.081.12+0.42+61.76%2,32041263.09%
WBA220701P000415002022-06-28 3:53PM EDT41.501.341.341.39+0.52+63.41%21070662.31%
WBA220701P000420002022-06-28 3:11PM EDT42.001.681.681.69+0.60+55.56%2,08951662.70%
WBA220701P000425002022-06-28 3:55PM EDT42.502.001.992.03+0.72+56.25%10049861.33%
WBA220701P000430002022-06-28 3:47PM EDT43.002.362.352.42+0.79+50.32%2015361.04%
WBA220701P000435002022-06-28 3:47PM EDT43.502.792.662.86+0.94+50.81%233258.20%
WBA220701P000440002022-06-28 3:28PM EDT44.003.203.153.30+0.91+39.74%148261.72%
WBA220701P000445002022-06-28 3:47PM EDT44.503.653.553.75+1.03+39.31%126258.98%
WBA220701P000450002022-06-28 3:51PM EDT45.004.104.004.25+0.90+28.12%366160.94%
WBA220701P000460002022-06-28 10:06AM EDT46.003.754.905.25-0.25-6.25%1360.16%
WBA220701P000470002022-06-27 12:59PM EDT47.005.095.906.200.00-21357.81%
WBA220701P000480002022-06-24 2:21PM EDT48.006.296.907.150.00-1196.09%
WBA220701P000490002022-06-28 9:33AM EDT49.007.157.958.15-0.15-2.05%51171.88%
WBA220701P000520002022-05-20 10:05AM EDT52.0011.2012.1513.050.00-10278.91%