Australia markets close in 5 hours 8 minutes

Walgreens Boots Alliance, Inc. (WBA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
42.19+0.54 (+1.30%)
At close: 04:00PM EDT
42.36 +0.17 (+0.40%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WBA220715C000225002022-06-24 10:02AM EDT22.5019.1019.5519.800.00-26148.44%
WBA220715C000250002022-06-24 10:00AM EDT25.0016.5517.0517.300.00-14126.56%
WBA220715C000275002022-06-17 3:12PM EDT27.5012.0514.5514.800.00-55106.25%
WBA220715C000300002022-06-17 1:12PM EDT30.009.9512.1012.350.00-12272.66%
WBA220715C000325002022-06-16 10:34AM EDT32.507.309.659.850.00-21662.50%
WBA220715C000350002022-06-27 2:03PM EDT35.007.407.207.40+0.45+6.47%323253.13%
WBA220715C000360002022-06-23 11:23AM EDT36.005.206.256.450.00--150.88%
WBA220715C000365002022-06-23 9:42AM EDT36.505.205.755.950.00--254.00%
WBA220715C000370002022-06-24 9:31AM EDT37.004.705.355.500.00-1153.03%
WBA220715C000375002022-06-27 1:11PM EDT37.504.854.855.00+0.85+21.25%612149.12%
WBA220715C000380002022-06-22 3:52PM EDT38.003.204.404.550.00--1047.66%
WBA220715C000385002022-06-22 2:08PM EDT38.502.943.954.150.00--747.80%
WBA220715C000395002022-06-24 1:42PM EDT39.502.983.203.300.00-25944.53%
WBA220715C000400002022-06-27 2:28PM EDT40.002.832.812.89+0.35+14.11%111,24742.77%
WBA220715C000405002022-06-27 11:07AM EDT40.502.262.452.52-0.01-0.44%119941.75%
WBA220715C000410002022-06-27 3:50PM EDT41.002.162.102.17+0.32+17.39%3655340.72%
WBA220715C000415002022-06-27 1:13PM EDT41.501.761.771.84+0.15+9.32%1711539.65%
WBA220715C000420002022-06-27 3:30PM EDT42.001.541.481.55+0.24+18.46%3322038.97%
WBA220715C000425002022-06-27 3:57PM EDT42.501.221.221.28+0.17+16.19%683,71338.14%
WBA220715C000430002022-06-27 3:58PM EDT43.001.010.991.05+0.16+18.82%9631037.60%
WBA220715C000435002022-06-27 2:59PM EDT43.500.860.790.85+0.16+22.86%8842637.11%
WBA220715C000440002022-06-27 3:10PM EDT44.000.670.640.67+0.12+21.82%1618,94436.48%
WBA220715C000445002022-06-27 2:19PM EDT44.500.530.490.52+0.11+26.19%9744635.89%
WBA220715C000450002022-06-27 3:32PM EDT45.000.400.370.41+0.07+21.21%1656,63635.84%
WBA220715C000455002022-06-27 3:33PM EDT45.500.310.280.33+0.05+19.23%3118336.23%
WBA220715C000460002022-06-27 1:41PM EDT46.000.210.220.24+0.02+10.53%3118735.55%
WBA220715C000470002022-06-27 2:19PM EDT47.000.150.130.15+0.03+25.00%4822036.33%
WBA220715C000475002022-06-27 3:51PM EDT47.500.100.100.12+0.01+11.11%934,52836.82%
WBA220715C000480002022-06-27 3:47PM EDT48.000.080.080.09-0.01-11.11%821036.82%
WBA220715C000490002022-06-27 1:06PM EDT49.000.040.050.060.00-1738.28%
WBA220715C000500002022-06-27 3:51PM EDT50.000.030.030.04-0.01-25.00%154,21439.45%
WBA220715C000525002022-06-24 3:07PM EDT52.500.020.010.030.00-321,74646.48%
WBA220715C000550002022-06-27 9:57AM EDT55.000.020.010.03+0.01+100.00%31,07651.56%
WBA220715C000575002022-06-27 1:58PM EDT57.500.020.000.030.00-552957.03%
WBA220715C000600002022-06-24 10:18AM EDT60.000.020.000.030.00-477764.06%
WBA220715C000625002022-06-17 2:56PM EDT62.500.020.000.030.00-134170.31%
WBA220715C000650002022-05-16 2:04PM EDT65.000.030.000.020.00-1212473.44%
WBA220715C000700002022-03-22 3:54PM EDT70.000.050.010.050.00-1918994.53%
WBA220715C000750002022-02-22 10:37AM EDT75.000.100.010.070.00-26109.38%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WBA220715P000225002022-05-25 10:48AM EDT22.500.070.000.050.00--1120.31%
WBA220715P000250002022-06-14 12:14PM EDT25.000.040.000.040.00-151998.44%
WBA220715P000275002022-06-24 11:05AM EDT27.500.040.000.150.00-534999.61%
WBA220715P000300002022-06-24 10:01AM EDT30.000.040.010.070.00-152473.83%
WBA220715P000325002022-06-24 2:22PM EDT32.500.040.020.080.00-839760.55%
WBA220715P000340002022-06-24 3:08PM EDT34.000.080.070.080.00-43155.47%
WBA220715P000350002022-06-27 3:20PM EDT35.000.100.100.11-0.01-9.09%341,14552.73%
WBA220715P000360002022-06-27 3:51PM EDT36.000.150.130.15-0.02-11.76%145850.10%
WBA220715P000365002022-06-22 2:00PM EDT36.500.360.160.180.00--448.83%
WBA220715P000370002022-06-27 3:37PM EDT37.000.200.190.21-0.01-4.76%78947.27%
WBA220715P000375002022-06-27 2:24PM EDT37.500.240.230.25-0.09-27.27%3731,62646.00%
WBA220715P000380002022-06-27 3:33PM EDT38.000.280.270.30-0.13-31.71%404444.82%
WBA220715P000385002022-06-27 10:50AM EDT38.500.400.330.36-0.01-2.44%54843.56%
WBA220715P000390002022-06-27 3:02PM EDT39.000.420.410.45-0.08-16.00%242343.16%
WBA220715P000395002022-06-27 2:59PM EDT39.500.490.500.54-0.19-27.94%3610842.09%
WBA220715P000400002022-06-27 3:44PM EDT40.000.620.600.67-0.18-22.50%1416,71441.80%
WBA220715P000405002022-06-27 2:56PM EDT40.500.730.730.79-0.22-23.16%334240.53%
WBA220715P000410002022-06-27 1:23PM EDT41.000.940.880.96-0.24-20.34%524740.19%
WBA220715P000415002022-06-27 3:12PM EDT41.501.081.061.14-0.28-20.59%42414639.36%
WBA220715P000420002022-06-27 3:01PM EDT42.001.261.261.36-0.24-16.00%203938.97%
WBA220715P000425002022-06-27 3:58PM EDT42.501.551.501.59-0.27-14.84%805,46438.14%
WBA220715P000430002022-06-27 1:04PM EDT43.001.941.761.86-0.27-12.22%11137.60%
WBA220715P000435002022-06-24 1:49PM EDT43.502.332.062.170.00-171737.40%
WBA220715P000440002022-06-27 1:27PM EDT44.002.452.382.47-1.05-30.00%5136.18%
WBA220715P000445002022-06-27 1:02PM EDT44.502.982.722.84-0.04-1.32%1336.23%
WBA220715P000450002022-06-27 3:10PM EDT45.003.173.103.30-0.39-10.96%382,70638.67%
WBA220715P000455002022-06-27 12:41PM EDT45.503.753.453.70-0.35-8.54%21038.57%
WBA220715P000475002022-06-27 3:15PM EDT47.505.355.305.50-0.50-8.55%673041.31%
WBA220715P000480002022-06-23 10:21AM EDT48.007.155.806.000.00--143.95%
WBA220715P000500002022-06-27 1:09PM EDT50.008.057.758.00-0.26-3.13%155853.71%
WBA220715P000525002022-06-24 11:17AM EDT52.5010.6010.2010.400.00-22155.66%
WBA220715P000550002022-05-25 12:17PM EDT55.0012.6013.2513.550.00-8399.32%
WBA220715P000575002022-06-21 11:06AM EDT57.5017.4215.2015.450.00-1957.03%
WBA220715P000600002022-06-13 1:14PM EDT60.0019.5017.7018.000.00-2972.27%
WBA220715P000625002022-05-09 1:29PM EDT62.5019.0019.7520.000.00-100.00%
WBA220715P000650002022-05-06 10:12AM EDT65.0021.0021.7522.300.00-230.00%
WBA220715P000700002022-05-09 12:06PM EDT70.0026.4027.2527.600.00-120.00%