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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA221021C00020000 | 2022-09-26 2:49PM EDT | 20.00 | 12.80 | 13.30 | 13.50 | 0.00 | - | 6 | 23 | 90.63% |
| WBA221021C00022500 | 2022-09-16 3:54PM EDT | 22.50 | 11.90 | 10.90 | 11.05 | 0.00 | - | - | 2 | 98.44% |
| WBA221021C00025000 | 2022-09-27 10:22AM EDT | 25.00 | 8.05 | 8.40 | 8.55 | 0.00 | - | 1 | 43 | 75.78% |
| WBA221021C00027000 | 2022-09-29 3:43PM EDT | 27.00 | 4.80 | 6.45 | 6.65 | 0.00 | - | - | 11 | 67.58% |
| WBA221021C00027500 | 2022-09-13 3:48PM EDT | 27.50 | 7.40 | 5.95 | 6.10 | 0.00 | - | 3 | 24 | 60.55% |
| WBA221021C00028000 | 2022-09-26 2:54PM EDT | 28.00 | 5.04 | 5.45 | 5.65 | 0.00 | - | - | 10 | 58.40% |
| WBA221021C00029000 | 2022-10-04 9:33AM EDT | 29.00 | 4.20 | 4.55 | 4.70 | +0.40 | +10.53% | 30 | 30 | 55.08% |
| WBA221021C00029500 | 2022-09-30 12:44PM EDT | 29.50 | 2.86 | 4.10 | 4.25 | 0.00 | - | 25 | 30 | 53.42% |
| WBA221021C00030000 | 2022-10-03 3:50PM EDT | 30.00 | 2.95 | 3.65 | 3.80 | 0.00 | - | 4 | 94 | 51.27% |
| WBA221021C00030500 | 2022-10-04 3:34PM EDT | 30.50 | 3.21 | 3.20 | 3.35 | +1.06 | +49.30% | 4 | 38 | 52.25% |
| WBA221021C00031000 | 2022-10-04 2:00PM EDT | 31.00 | 2.75 | 2.82 | 2.93 | +0.49 | +21.68% | 11 | 82 | 50.10% |
| WBA221021C00031500 | 2022-10-04 1:52PM EDT | 31.50 | 2.36 | 2.44 | 2.54 | +0.90 | +61.64% | 22 | 89 | 48.63% |
| WBA221021C00032000 | 2022-10-04 3:58PM EDT | 32.00 | 2.11 | 2.09 | 2.18 | +0.52 | +32.70% | 117 | 304 | 47.46% |
| WBA221021C00032500 | 2022-10-04 3:29PM EDT | 32.50 | 1.69 | 1.77 | 1.85 | +0.37 | +28.03% | 71 | 2,826 | 46.58% |
| WBA221021C00033000 | 2022-10-04 3:15PM EDT | 33.00 | 1.38 | 1.50 | 1.54 | +0.31 | +28.97% | 183 | 284 | 45.41% |
| WBA221021C00033500 | 2022-10-04 3:56PM EDT | 33.50 | 1.22 | 1.22 | 1.26 | +0.39 | +46.99% | 352 | 385 | 44.39% |
| WBA221021C00034000 | 2022-10-04 3:55PM EDT | 34.00 | 0.94 | 0.94 | 1.01 | +0.27 | +40.30% | 110 | 860 | 43.31% |
| WBA221021C00034500 | 2022-10-04 3:59PM EDT | 34.50 | 0.75 | 0.74 | 0.79 | +0.24 | +47.06% | 20 | 957 | 42.19% |
| WBA221021C00035000 | 2022-10-04 3:57PM EDT | 35.00 | 0.58 | 0.57 | 0.61 | +0.20 | +52.63% | 279 | 3,731 | 41.41% |
| WBA221021C00035500 | 2022-10-04 2:58PM EDT | 35.50 | 0.42 | 0.42 | 0.46 | +0.13 | +44.83% | 52 | 680 | 40.63% |
| WBA221021C00036000 | 2022-10-04 1:13PM EDT | 36.00 | 0.28 | 0.31 | 0.34 | +0.07 | +33.33% | 121 | 1,807 | 39.99% |
| WBA221021C00036500 | 2022-10-04 2:13PM EDT | 36.50 | 0.23 | 0.23 | 0.25 | +0.06 | +35.29% | 19 | 4,631 | 39.65% |
| WBA221021C00037000 | 2022-10-04 3:50PM EDT | 37.00 | 0.16 | 0.17 | 0.19 | +0.05 | +45.45% | 7 | 552 | 39.84% |
| WBA221021C00037500 | 2022-10-04 3:29PM EDT | 37.50 | 0.12 | 0.12 | 0.13 | +0.03 | +33.33% | 143 | 6,518 | 39.16% |
| WBA221021C00038000 | 2022-10-04 3:03PM EDT | 38.00 | 0.09 | 0.09 | 0.09 | +0.02 | +28.57% | 8 | 636 | 38.87% |
| WBA221021C00038500 | 2022-10-04 11:16AM EDT | 38.50 | 0.06 | 0.07 | 0.09 | 0.00 | - | 1 | 61 | 41.80% |
| WBA221021C00039000 | 2022-09-27 10:34AM EDT | 39.00 | 0.10 | 0.05 | 0.07 | 0.00 | - | 9 | 145 | 42.38% |
| WBA221021C00039500 | 2022-10-03 12:26PM EDT | 39.50 | 0.04 | 0.04 | 0.06 | 0.00 | - | 14 | 30 | 43.75% |
| WBA221021C00040000 | 2022-10-04 3:25PM EDT | 40.00 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 55 | 6,402 | 42.97% |
| WBA221021C00040500 | 2022-09-28 10:12AM EDT | 40.50 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 28 | 48.83% |
| WBA221021C00041000 | 2022-10-03 10:09AM EDT | 41.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 28 | 48.05% |
| WBA221021C00042000 | 2022-10-04 1:06PM EDT | 42.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 39 | 50.00% |
| WBA221021C00042500 | 2022-10-04 1:32PM EDT | 42.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 5 | 4,176 | 50.78% |
| WBA221021C00043000 | 2022-09-29 10:18AM EDT | 43.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 60 | 511 | 54.30% |
| WBA221021C00044000 | 2022-09-26 2:40PM EDT | 44.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 6 | 53.13% |
| WBA221021C00045000 | 2022-10-04 2:03PM EDT | 45.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 18 | 10,094 | 57.03% |
| WBA221021C00046000 | 2022-09-26 3:37PM EDT | 46.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 3 | 60.94% |
| WBA221021C00047500 | 2022-10-03 10:37AM EDT | 47.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 3,414 | 65.63% |
| WBA221021C00050000 | 2022-10-03 3:27PM EDT | 50.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 2,672 | 73.44% |
| WBA221021C00052500 | 2022-10-04 2:41PM EDT | 52.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 458 | 81.25% |
| WBA221021C00055000 | 2022-10-03 11:14AM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 679 | 84.38% |
| WBA221021C00057500 | 2022-10-03 9:30AM EDT | 57.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 179 | 90.63% |
| WBA221021C00060000 | 2022-09-30 3:49PM EDT | 60.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 295 | 101.56% |
| WBA221021C00065000 | 2022-08-15 10:53AM EDT | 65.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 3 | 144 | 128.91% |
| WBA221021C00070000 | 2022-07-29 2:13PM EDT | 70.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 135 | 118.75% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA221021P00020000 | 2022-10-03 2:02PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 110 | 92.19% |
| WBA221021P00022500 | 2022-10-03 2:01PM EDT | 22.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 1,125 | 76.56% |
| WBA221021P00025000 | 2022-10-03 9:48AM EDT | 25.00 | 0.11 | 0.03 | 0.06 | 0.00 | - | 10 | 471 | 67.97% |
| WBA221021P00026000 | 2022-10-03 12:09PM EDT | 26.00 | 0.11 | 0.04 | 0.09 | 0.00 | - | 1 | 34 | 63.67% |
| WBA221021P00027000 | 2022-09-30 11:51AM EDT | 27.00 | 0.22 | 0.07 | 0.08 | 0.00 | - | 1 | 131 | 57.42% |
| WBA221021P00027500 | 2022-10-04 3:26PM EDT | 27.50 | 0.10 | 0.09 | 0.10 | -0.07 | -41.18% | 30 | 1,833 | 55.86% |
| WBA221021P00028000 | 2022-10-04 2:54PM EDT | 28.00 | 0.13 | 0.10 | 0.12 | -0.18 | -58.06% | 5 | 29 | 53.52% |
| WBA221021P00029000 | 2022-10-04 12:14PM EDT | 29.00 | 0.22 | 0.17 | 0.19 | -0.09 | -29.03% | 3 | 193 | 50.98% |
| WBA221021P00029500 | 2022-10-04 3:11PM EDT | 29.50 | 0.26 | 0.21 | 0.23 | -0.15 | -36.59% | 26 | 262 | 49.90% |
| WBA221021P00030000 | 2022-10-04 3:59PM EDT | 30.00 | 0.29 | 0.27 | 0.29 | -0.20 | -40.82% | 91 | 1,084 | 48.63% |
| WBA221021P00030500 | 2022-10-04 2:53PM EDT | 30.50 | 0.39 | 0.34 | 0.37 | -0.22 | -36.07% | 13 | 184 | 47.75% |
| WBA221021P00031000 | 2022-10-04 3:59PM EDT | 31.00 | 0.45 | 0.43 | 0.46 | -0.30 | -40.00% | 168 | 993 | 46.58% |
| WBA221021P00031500 | 2022-10-04 3:58PM EDT | 31.50 | 0.58 | 0.55 | 0.58 | -0.35 | -37.63% | 303 | 2,565 | 45.80% |
| WBA221021P00032000 | 2022-10-04 3:37PM EDT | 32.00 | 0.74 | 0.70 | 0.74 | -0.38 | -33.93% | 60 | 383 | 45.61% |
| WBA221021P00032500 | 2022-10-04 3:58PM EDT | 32.50 | 0.90 | 0.85 | 0.90 | -0.45 | -33.33% | 1,045 | 6,044 | 44.43% |
| WBA221021P00033000 | 2022-10-04 3:59PM EDT | 33.00 | 1.09 | 1.06 | 1.09 | -1.01 | -48.10% | 367 | 229 | 43.36% |
| WBA221021P00033500 | 2022-10-04 3:55PM EDT | 33.50 | 1.31 | 1.28 | 1.32 | -1.15 | -46.75% | 252 | 166 | 42.68% |
| WBA221021P00034000 | 2022-10-04 2:53PM EDT | 34.00 | 1.61 | 1.52 | 1.58 | -1.30 | -44.67% | 11 | 758 | 41.94% |
| WBA221021P00034500 | 2022-10-04 11:33AM EDT | 34.50 | 2.05 | 1.80 | 1.88 | -0.51 | -19.92% | 4 | 175 | 41.50% |
| WBA221021P00035000 | 2022-10-04 2:42PM EDT | 35.00 | 2.33 | 2.11 | 2.18 | -0.53 | -18.53% | 69 | 13,119 | 39.94% |
| WBA221021P00035500 | 2022-10-04 2:48PM EDT | 35.50 | 2.67 | 2.47 | 2.56 | -1.54 | -36.58% | 11 | 39 | 40.23% |
| WBA221021P00036000 | 2022-10-03 12:27PM EDT | 36.00 | 3.90 | 2.80 | 2.97 | 0.00 | - | 20 | 40 | 40.92% |
| WBA221021P00036500 | 2022-10-03 2:18PM EDT | 36.50 | 4.15 | 3.25 | 3.40 | 0.00 | - | 3 | 16 | 41.70% |
| WBA221021P00037000 | 2022-10-04 3:58PM EDT | 37.00 | 3.78 | 3.65 | 3.80 | -0.37 | -8.92% | 3 | 22 | 39.94% |
| WBA221021P00037500 | 2022-10-04 3:55PM EDT | 37.50 | 4.25 | 4.15 | 4.30 | -0.87 | -16.99% | 32 | 4,725 | 43.46% |
| WBA221021P00038000 | 2022-09-30 10:51AM EDT | 38.00 | 6.35 | 4.60 | 4.75 | 0.00 | - | 1 | 13 | 43.16% |
| WBA221021P00038500 | 2022-09-19 3:43PM EDT | 38.50 | 4.47 | 5.05 | 5.25 | 0.00 | - | - | 8 | 46.29% |
| WBA221021P00040000 | 2022-10-04 11:08AM EDT | 40.00 | 7.00 | 6.55 | 6.75 | -0.61 | -8.02% | 8 | 1,797 | 55.27% |
| WBA221021P00042500 | 2022-09-27 3:39PM EDT | 42.50 | 10.17 | 9.05 | 9.20 | 0.00 | - | 15 | 552 | 62.89% |
| WBA221021P00044000 | 2022-10-03 10:16AM EDT | 44.00 | 12.00 | 10.55 | 10.75 | 0.00 | - | 1 | 0 | 60.94% |
| WBA221021P00045000 | 2022-09-30 11:28AM EDT | 45.00 | 13.25 | 11.55 | 11.75 | 0.00 | - | 3 | 29 | 65.23% |
| WBA221021P00046000 | 2022-09-29 11:21AM EDT | 46.00 | 14.20 | 12.55 | 12.80 | 0.00 | - | - | 4 | 74.61% |
| WBA221021P00047000 | 2022-09-21 3:45PM EDT | 47.00 | 13.45 | 13.45 | 13.85 | 0.00 | - | - | 0 | 73.05% |
| WBA221021P00047500 | 2022-09-13 11:56AM EDT | 47.50 | 11.72 | 13.95 | 14.40 | 0.00 | - | 1 | 0 | 80.47% |
| WBA221021P00050000 | 2022-09-27 2:01PM EDT | 50.00 | 17.37 | 16.50 | 16.85 | 0.00 | - | 1 | 1 | 89.84% |
| WBA221021P00052500 | 2022-08-19 2:24PM EDT | 52.50 | 14.25 | 18.15 | 18.35 | 0.00 | - | 1 | 0 | 0.00% |
| WBA221021P00055000 | 2022-08-04 2:51PM EDT | 55.00 | 16.50 | 19.60 | 19.85 | 0.00 | - | 1 | 0 | 0.00% |
| WBA221021P00057500 | 2022-09-06 9:55AM EDT | 57.50 | 22.30 | 24.00 | 24.30 | 0.00 | - | 3 | 0 | 107.03% |
| WBA221021P00060000 | 2022-08-19 2:14PM EDT | 60.00 | 21.73 | 25.60 | 25.85 | 0.00 | - | 4 | 0 | 0.00% |
| WBA221021P00070000 | 2022-08-24 1:10PM EDT | 70.00 | 33.25 | 37.25 | 37.50 | 0.00 | - | 1 | 0 | 228.13% |
© 2022 Yahoo. All rights reserved.
