Australia markets close in 6 hours 3 minutes

Walgreens Boots Alliance, Inc. (WBA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
33.39+0.96 (+2.96%)
At close: 04:00PM EDT
33.24 -0.15 (-0.45%)
After hours: 07:00PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WBA221021C000200002022-09-26 2:49PM EDT20.0012.8013.3013.500.00-62390.63%
WBA221021C000225002022-09-16 3:54PM EDT22.5011.9010.9011.050.00--298.44%
WBA221021C000250002022-09-27 10:22AM EDT25.008.058.408.550.00-14375.78%
WBA221021C000270002022-09-29 3:43PM EDT27.004.806.456.650.00--1167.58%
WBA221021C000275002022-09-13 3:48PM EDT27.507.405.956.100.00-32460.55%
WBA221021C000280002022-09-26 2:54PM EDT28.005.045.455.650.00--1058.40%
WBA221021C000290002022-10-04 9:33AM EDT29.004.204.554.70+0.40+10.53%303055.08%
WBA221021C000295002022-09-30 12:44PM EDT29.502.864.104.250.00-253053.42%
WBA221021C000300002022-10-03 3:50PM EDT30.002.953.653.800.00-49451.27%
WBA221021C000305002022-10-04 3:34PM EDT30.503.213.203.35+1.06+49.30%43852.25%
WBA221021C000310002022-10-04 2:00PM EDT31.002.752.822.93+0.49+21.68%118250.10%
WBA221021C000315002022-10-04 1:52PM EDT31.502.362.442.54+0.90+61.64%228948.63%
WBA221021C000320002022-10-04 3:58PM EDT32.002.112.092.18+0.52+32.70%11730447.46%
WBA221021C000325002022-10-04 3:29PM EDT32.501.691.771.85+0.37+28.03%712,82646.58%
WBA221021C000330002022-10-04 3:15PM EDT33.001.381.501.54+0.31+28.97%18328445.41%
WBA221021C000335002022-10-04 3:56PM EDT33.501.221.221.26+0.39+46.99%35238544.39%
WBA221021C000340002022-10-04 3:55PM EDT34.000.940.941.01+0.27+40.30%11086043.31%
WBA221021C000345002022-10-04 3:59PM EDT34.500.750.740.79+0.24+47.06%2095742.19%
WBA221021C000350002022-10-04 3:57PM EDT35.000.580.570.61+0.20+52.63%2793,73141.41%
WBA221021C000355002022-10-04 2:58PM EDT35.500.420.420.46+0.13+44.83%5268040.63%
WBA221021C000360002022-10-04 1:13PM EDT36.000.280.310.34+0.07+33.33%1211,80739.99%
WBA221021C000365002022-10-04 2:13PM EDT36.500.230.230.25+0.06+35.29%194,63139.65%
WBA221021C000370002022-10-04 3:50PM EDT37.000.160.170.19+0.05+45.45%755239.84%
WBA221021C000375002022-10-04 3:29PM EDT37.500.120.120.13+0.03+33.33%1436,51839.16%
WBA221021C000380002022-10-04 3:03PM EDT38.000.090.090.09+0.02+28.57%863638.87%
WBA221021C000385002022-10-04 11:16AM EDT38.500.060.070.090.00-16141.80%
WBA221021C000390002022-09-27 10:34AM EDT39.000.100.050.070.00-914542.38%
WBA221021C000395002022-10-03 12:26PM EDT39.500.040.040.060.00-143043.75%
WBA221021C000400002022-10-04 3:25PM EDT40.000.030.000.04-0.01-25.00%556,40242.97%
WBA221021C000405002022-09-28 10:12AM EDT40.500.050.000.060.00-12848.83%
WBA221021C000410002022-10-03 10:09AM EDT41.000.020.010.040.00-12848.05%
WBA221021C000420002022-10-04 1:06PM EDT42.000.020.010.03-0.01-33.33%13950.00%
WBA221021C000425002022-10-04 1:32PM EDT42.500.020.020.03-0.01-33.33%54,17650.78%
WBA221021C000430002022-09-29 10:18AM EDT43.000.020.000.030.00-6051154.30%
WBA221021C000440002022-09-26 2:40PM EDT44.000.020.000.030.00-3653.13%
WBA221021C000450002022-10-04 2:03PM EDT45.000.010.010.020.00-1810,09457.03%
WBA221021C000460002022-09-26 3:37PM EDT46.000.020.000.030.00-2360.94%
WBA221021C000475002022-10-03 10:37AM EDT47.500.010.000.030.00-43,41465.63%
WBA221021C000500002022-10-03 3:27PM EDT50.000.010.000.030.00-152,67273.44%
WBA221021C000525002022-10-04 2:41PM EDT52.500.020.000.030.00-345881.25%
WBA221021C000550002022-10-03 11:14AM EDT55.000.010.000.020.00-267984.38%
WBA221021C000575002022-10-03 9:30AM EDT57.500.020.000.020.00-217990.63%
WBA221021C000600002022-09-30 3:49PM EDT60.000.020.000.030.00-1295101.56%
WBA221021C000650002022-08-15 10:53AM EDT65.000.020.000.090.00-3144128.91%
WBA221021C000700002022-07-29 2:13PM EDT70.000.020.000.020.00-3135118.75%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WBA221021P000200002022-10-03 2:02PM EDT20.000.010.000.020.00-111092.19%
WBA221021P000225002022-10-03 2:01PM EDT22.500.010.000.030.00-31,12576.56%
WBA221021P000250002022-10-03 9:48AM EDT25.000.110.030.060.00-1047167.97%
WBA221021P000260002022-10-03 12:09PM EDT26.000.110.040.090.00-13463.67%
WBA221021P000270002022-09-30 11:51AM EDT27.000.220.070.080.00-113157.42%
WBA221021P000275002022-10-04 3:26PM EDT27.500.100.090.10-0.07-41.18%301,83355.86%
WBA221021P000280002022-10-04 2:54PM EDT28.000.130.100.12-0.18-58.06%52953.52%
WBA221021P000290002022-10-04 12:14PM EDT29.000.220.170.19-0.09-29.03%319350.98%
WBA221021P000295002022-10-04 3:11PM EDT29.500.260.210.23-0.15-36.59%2626249.90%
WBA221021P000300002022-10-04 3:59PM EDT30.000.290.270.29-0.20-40.82%911,08448.63%
WBA221021P000305002022-10-04 2:53PM EDT30.500.390.340.37-0.22-36.07%1318447.75%
WBA221021P000310002022-10-04 3:59PM EDT31.000.450.430.46-0.30-40.00%16899346.58%
WBA221021P000315002022-10-04 3:58PM EDT31.500.580.550.58-0.35-37.63%3032,56545.80%
WBA221021P000320002022-10-04 3:37PM EDT32.000.740.700.74-0.38-33.93%6038345.61%
WBA221021P000325002022-10-04 3:58PM EDT32.500.900.850.90-0.45-33.33%1,0456,04444.43%
WBA221021P000330002022-10-04 3:59PM EDT33.001.091.061.09-1.01-48.10%36722943.36%
WBA221021P000335002022-10-04 3:55PM EDT33.501.311.281.32-1.15-46.75%25216642.68%
WBA221021P000340002022-10-04 2:53PM EDT34.001.611.521.58-1.30-44.67%1175841.94%
WBA221021P000345002022-10-04 11:33AM EDT34.502.051.801.88-0.51-19.92%417541.50%
WBA221021P000350002022-10-04 2:42PM EDT35.002.332.112.18-0.53-18.53%6913,11939.94%
WBA221021P000355002022-10-04 2:48PM EDT35.502.672.472.56-1.54-36.58%113940.23%
WBA221021P000360002022-10-03 12:27PM EDT36.003.902.802.970.00-204040.92%
WBA221021P000365002022-10-03 2:18PM EDT36.504.153.253.400.00-31641.70%
WBA221021P000370002022-10-04 3:58PM EDT37.003.783.653.80-0.37-8.92%32239.94%
WBA221021P000375002022-10-04 3:55PM EDT37.504.254.154.30-0.87-16.99%324,72543.46%
WBA221021P000380002022-09-30 10:51AM EDT38.006.354.604.750.00-11343.16%
WBA221021P000385002022-09-19 3:43PM EDT38.504.475.055.250.00--846.29%
WBA221021P000400002022-10-04 11:08AM EDT40.007.006.556.75-0.61-8.02%81,79755.27%
WBA221021P000425002022-09-27 3:39PM EDT42.5010.179.059.200.00-1555262.89%
WBA221021P000440002022-10-03 10:16AM EDT44.0012.0010.5510.750.00-1060.94%
WBA221021P000450002022-09-30 11:28AM EDT45.0013.2511.5511.750.00-32965.23%
WBA221021P000460002022-09-29 11:21AM EDT46.0014.2012.5512.800.00--474.61%
WBA221021P000470002022-09-21 3:45PM EDT47.0013.4513.4513.850.00--073.05%
WBA221021P000475002022-09-13 11:56AM EDT47.5011.7213.9514.400.00-1080.47%
WBA221021P000500002022-09-27 2:01PM EDT50.0017.3716.5016.850.00-1189.84%
WBA221021P000525002022-08-19 2:24PM EDT52.5014.2518.1518.350.00-100.00%
WBA221021P000550002022-08-04 2:51PM EDT55.0016.5019.6019.850.00-100.00%
WBA221021P000575002022-09-06 9:55AM EDT57.5022.3024.0024.300.00-30107.03%
WBA221021P000600002022-08-19 2:14PM EDT60.0021.7325.6025.850.00-400.00%
WBA221021P000700002022-08-24 1:10PM EDT70.0033.2537.2537.500.00-10228.13%