Walgreens Boots Alliance, Inc. (WBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA221021C00025000 | 2022-05-18 3:46PM EDT | 25.00 | 16.23 | 14.35 | 14.90 | 0.00 | - | 6 | 1 | 0.00% |
| WBA221021C00027500 | 2022-04-07 10:28AM EDT | 27.50 | 16.70 | 16.35 | 16.90 | 0.00 | - | 1 | 20 | 90.53% |
| WBA221021C00030000 | 2022-06-21 3:14PM EDT | 30.00 | 10.70 | 12.30 | 12.75 | 0.00 | - | 1 | 13 | 50.10% |
| WBA221021C00032500 | 2022-06-22 9:49AM EDT | 32.50 | 8.51 | 10.05 | 10.60 | 0.00 | - | 1 | 49 | 48.19% |
| WBA221021C00035000 | 2022-06-21 2:47PM EDT | 35.00 | 6.35 | 7.85 | 8.10 | 0.00 | - | 11 | 51 | 38.55% |
| WBA221021C00037500 | 2022-06-27 3:17PM EDT | 37.50 | 6.02 | 5.85 | 6.20 | +0.42 | +7.50% | 1 | 171 | 37.26% |
| WBA221021C00040000 | 2022-06-27 3:33PM EDT | 40.00 | 4.25 | 4.10 | 4.40 | +0.33 | +8.42% | 26 | 508 | 34.38% |
| WBA221021C00042500 | 2022-06-27 3:51PM EDT | 42.50 | 2.55 | 2.42 | 2.82 | 0.00 | - | 28 | 1,159 | 31.10% |
| WBA221021C00045000 | 2022-06-27 3:40PM EDT | 45.00 | 1.73 | 1.56 | 1.75 | +0.23 | +15.33% | 92 | 4,518 | 29.93% |
| WBA221021C00047500 | 2022-06-27 2:47PM EDT | 47.50 | 1.00 | 0.77 | 1.00 | +0.13 | +14.94% | 69 | 2,546 | 28.88% |
| WBA221021C00050000 | 2022-06-27 3:51PM EDT | 50.00 | 0.45 | 0.48 | 0.60 | -0.02 | -4.26% | 59 | 2,557 | 29.20% |
| WBA221021C00052500 | 2022-06-27 2:00PM EDT | 52.50 | 0.28 | 0.25 | 0.33 | +0.04 | +16.67% | 1 | 596 | 29.05% |
| WBA221021C00055000 | 2022-06-23 3:51PM EDT | 55.00 | 0.15 | 0.06 | 0.31 | 0.00 | - | 11 | 705 | 32.86% |
| WBA221021C00057500 | 2022-06-15 1:18PM EDT | 57.50 | 0.13 | 0.03 | 0.29 | 0.00 | - | 1 | 189 | 36.28% |
| WBA221021C00060000 | 2022-06-27 9:30AM EDT | 60.00 | 0.07 | 0.05 | 0.10 | -0.01 | -12.50% | 1 | 323 | 32.62% |
| WBA221021C00065000 | 2022-06-24 10:13AM EDT | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 132 | 34.77% |
| WBA221021C00070000 | 2022-06-10 1:06PM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 200 | 132 | 39.65% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA221021P00022500 | 2022-06-15 3:24PM EDT | 22.50 | 0.19 | 0.05 | 0.35 | 0.00 | - | 3 | 116 | 64.94% |
| WBA221021P00025000 | 2022-06-13 11:23AM EDT | 25.00 | 0.26 | 0.08 | 0.44 | 0.00 | - | 2 | 126 | 58.50% |
| WBA221021P00027500 | 2022-06-24 3:17PM EDT | 27.50 | 0.26 | 0.06 | 0.55 | 0.00 | - | 1 | 82 | 51.27% |
| WBA221021P00030000 | 2022-06-23 12:05PM EDT | 30.00 | 0.53 | 0.25 | 0.59 | 0.00 | - | 1 | 282 | 50.88% |
| WBA221021P00032500 | 2022-06-27 3:00PM EDT | 32.50 | 0.56 | 0.53 | 0.75 | -0.28 | -33.33% | 1 | 955 | 45.07% |
| WBA221021P00035000 | 2022-06-27 2:50PM EDT | 35.00 | 0.86 | 0.83 | 0.99 | -0.14 | -14.00% | 3 | 8,669 | 39.89% |
| WBA221021P00037500 | 2022-06-27 9:35AM EDT | 37.50 | 1.43 | 1.33 | 1.59 | -0.08 | -5.30% | 13 | 3,036 | 38.33% |
| WBA221021P00040000 | 2022-06-27 3:25PM EDT | 40.00 | 2.18 | 2.08 | 2.26 | -0.62 | -22.14% | 11 | 2,131 | 34.96% |
| WBA221021P00042500 | 2022-06-27 2:46PM EDT | 42.50 | 3.20 | 3.15 | 3.55 | -0.32 | -9.09% | 6 | 4,613 | 35.55% |
| WBA221021P00045000 | 2022-06-27 2:53PM EDT | 45.00 | 4.61 | 4.60 | 4.95 | -1.06 | -18.69% | 41 | 882 | 34.20% |
| WBA221021P00047500 | 2022-06-23 10:54AM EDT | 47.50 | 7.61 | 6.40 | 6.70 | 0.00 | - | 2 | 501 | 33.74% |
| WBA221021P00050000 | 2022-06-24 1:40PM EDT | 50.00 | 8.90 | 8.45 | 8.80 | 0.00 | - | 1 | 211 | 35.08% |
| WBA221021P00052500 | 2022-06-21 3:37PM EDT | 52.50 | 12.78 | 10.65 | 11.40 | 0.00 | - | 1 | 138 | 42.16% |
| WBA221021P00055000 | 2022-06-21 11:24AM EDT | 55.00 | 15.35 | 12.75 | 13.70 | 0.00 | - | 4 | 169 | 44.21% |
| WBA221021P00057500 | 2022-05-27 10:51AM EDT | 57.50 | 14.40 | 15.75 | 16.75 | 0.00 | - | 6 | 95 | 57.32% |
| WBA221021P00060000 | 2022-05-25 10:10AM EDT | 60.00 | 18.00 | 18.15 | 18.60 | 0.00 | - | 1 | 7 | 51.27% |
| WBA221021P00070000 | 2022-05-19 11:59AM EDT | 70.00 | 29.62 | 30.40 | 31.45 | 0.00 | - | - | 1 | 100.88% |
© 2022 Yahoo. All rights reserved.
