Australia markets close in 5 hours 34 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
33.21 -0.18 (-0.54%)
After hours: 07:20PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WBA230120C000175002022-09-15 3:59PM EDT17.5016.8515.8516.100.00-61061.52%
WBA230120C000200002022-09-29 10:43AM EDT20.0011.9613.4013.650.00-46954.69%
WBA230120C000225002022-10-04 1:56PM EDT22.5011.0011.0011.25+0.80+7.84%23554.88%
WBA230120C000250002022-09-28 3:37PM EDT25.008.708.708.900.00-104247.85%
WBA230120C000275002022-09-30 11:35AM EDT27.505.286.556.750.00-114143.95%
WBA230120C000300002022-10-04 3:16PM EDT30.004.664.604.75+0.61+15.06%241,97039.55%
WBA230120C000325002022-10-04 3:41PM EDT32.503.003.003.10+0.45+17.65%401,07336.69%
WBA230120C000350002022-10-04 3:58PM EDT35.001.801.791.85+0.34+23.29%3471,56834.60%
WBA230120C000375002022-10-04 1:50PM EDT37.500.940.921.08+0.15+18.99%933,30734.28%
WBA230120C000400002022-10-04 3:55PM EDT40.000.500.450.51+0.11+28.21%1269,13132.23%
WBA230120C000425002022-10-04 3:28PM EDT42.500.250.230.27+0.04+19.05%384,10032.57%
WBA230120C000450002022-10-04 1:58PM EDT45.000.170.130.15+0.05+41.67%37,86033.40%
WBA230120C000475002022-10-04 3:04PM EDT47.500.090.080.10+0.02+28.57%411,48735.16%
WBA230120C000500002022-10-04 12:55PM EDT50.000.050.050.06-0.01-16.67%2512,10736.13%
WBA230120C000525002022-10-03 3:07PM EDT52.500.050.030.050.00-12,25538.67%
WBA230120C000550002022-10-03 3:34PM EDT55.000.040.010.050.00-63,81941.80%
WBA230120C000575002022-10-04 10:16AM EDT57.500.040.010.030.00-21,57141.99%
WBA230120C000600002022-10-04 2:18PM EDT60.000.020.010.04-0.01-33.33%72,12646.48%
WBA230120C000625002022-10-04 10:32AM EDT62.500.020.010.03-0.01-33.33%156647.27%
WBA230120C000650002022-09-28 9:30AM EDT65.000.020.000.030.00-287850.00%
WBA230120C000700002022-09-29 1:49PM EDT70.000.020.000.050.00-31,88253.52%
WBA230120C000750002022-09-02 3:01PM EDT75.000.010.000.030.00-1464154.69%
WBA230120C000800002022-09-13 11:40AM EDT80.000.010.000.020.00-494856.25%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WBA230120P000175002022-09-30 2:08PM EDT17.500.130.060.180.00-11,20665.43%
WBA230120P000200002022-10-04 3:18PM EDT20.000.210.140.25-0.10-32.26%774558.89%
WBA230120P000225002022-10-04 12:57PM EDT22.500.310.260.37-0.08-20.51%301,51253.08%
WBA230120P000250002022-10-04 2:40PM EDT25.000.520.450.55-0.13-20.00%5473,23449.07%
WBA230120P000275002022-10-04 3:59PM EDT27.500.830.820.90-0.21-20.19%1124,33944.82%
WBA230120P000300002022-10-04 3:57PM EDT30.001.401.341.48-0.29-17.16%609,31641.55%
WBA230120P000325002022-10-04 3:40PM EDT32.502.302.222.29-0.39-14.50%184,96537.84%
WBA230120P000350002022-10-04 3:50PM EDT35.003.563.503.60-0.55-13.38%246,84236.55%
WBA230120P000375002022-10-04 3:53PM EDT37.505.275.105.25-0.68-11.43%225,47435.23%
WBA230120P000400002022-10-04 3:53PM EDT40.007.347.207.35-0.85-10.38%398,06336.87%
WBA230120P000425002022-10-04 11:08AM EDT42.509.959.459.65-0.60-5.69%27,59839.60%
WBA230120P000450002022-10-04 3:05PM EDT45.0012.1711.8512.20-0.68-5.29%108,48046.78%
WBA230120P000475002022-09-23 3:34PM EDT47.5015.0514.2514.600.00-14,78549.71%
WBA230120P000500002022-09-29 11:31AM EDT50.0018.4616.7017.100.00-161,27054.59%
WBA230120P000525002022-09-29 10:43AM EDT52.5021.0719.2519.600.00-242653.42%
WBA230120P000550002022-09-29 12:43PM EDT55.0023.4721.7022.050.00-569355.37%
WBA230120P000575002022-09-07 10:12AM EDT57.5021.9224.2024.550.00-79659.08%
WBA230120P000600002022-09-26 11:59AM EDT60.0027.3526.7027.050.00-191262.50%
WBA230120P000625002022-07-01 3:18PM EDT62.5024.4123.1023.400.00-11380.00%
WBA230120P000650002022-10-03 12:04PM EDT65.0033.0031.6032.050.00-1014066.41%
WBA230120P000700002022-08-16 11:54AM EDT70.0028.9235.6035.950.00-1000.00%
WBA230120P000750002022-07-21 9:55AM EDT75.0037.1036.6036.900.00-1620.00%
WBA230120P000800002022-09-26 9:30AM EDT80.0047.3546.5546.900.00-1274.41%