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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WBA230120C000175002022-06-16 11:59AM EDT17.5022.8024.6024.950.00-2656.84%
WBA230120C000200002022-06-22 10:10AM EDT20.0020.2522.1022.400.00-65457.23%
WBA230120C000225002022-05-19 10:31AM EDT22.5018.2416.9517.300.00-11270.00%
WBA230120C000250002022-05-19 10:13AM EDT25.0016.0014.5014.850.00-801100.00%
WBA230120C000275002022-05-18 12:52PM EDT27.5014.2612.7512.900.00-21230.00%
WBA230120C000300002022-06-24 11:17AM EDT30.0012.4512.6012.950.00-294841.31%
WBA230120C000325002022-06-22 2:15PM EDT32.509.3310.4010.600.00-229836.23%
WBA230120C000350002022-06-27 3:47PM EDT35.008.508.408.55+0.33+4.04%2270834.33%
WBA230120C000375002022-06-24 11:49AM EDT37.506.406.556.700.00-41,44832.83%
WBA230120C000400002022-06-27 3:34PM EDT40.005.054.955.10+0.25+5.21%31,88031.73%
WBA230120C000425002022-06-27 1:50PM EDT42.503.703.603.75+0.14+3.93%561,40030.74%
WBA230120C000450002022-06-27 2:57PM EDT45.002.742.552.68+0.28+11.38%83,43730.04%
WBA230120C000475002022-06-27 2:40PM EDT47.501.881.651.94+0.37+24.50%2711,51830.18%
WBA230120C000500002022-06-27 2:30PM EDT50.001.231.161.23+0.11+9.82%6316,02328.81%
WBA230120C000525002022-06-27 1:58PM EDT52.500.820.750.84+0.11+15.49%72,67328.86%
WBA230120C000550002022-06-27 1:58PM EDT55.000.540.490.54+0.02+3.85%44,11928.54%
WBA230120C000575002022-06-27 1:58PM EDT57.500.350.330.36+0.10+40.00%61,60928.66%
WBA230120C000600002022-06-27 3:39PM EDT60.000.230.220.24+0.02+9.52%82,20528.81%
WBA230120C000625002022-06-21 2:26PM EDT62.500.120.080.280.00-1155432.32%
WBA230120C000650002022-06-23 11:20AM EDT65.000.200.050.210.00-689832.86%
WBA230120C000700002022-06-21 12:59PM EDT70.000.050.050.090.00-51,91132.32%
WBA230120C000750002022-06-27 12:30PM EDT75.000.080.020.110.00-20060836.91%
WBA230120C000800002022-06-27 10:26AM EDT80.000.060.010.10+0.05+500.00%1098339.75%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WBA230120P000175002022-06-16 12:08PM EDT17.500.230.060.210.00-21,18361.43%
WBA230120P000200002022-05-27 3:50PM EDT20.000.220.180.360.00-367260.25%
WBA230120P000225002022-06-24 1:39PM EDT22.500.440.150.450.00-10059753.03%
WBA230120P000250002022-06-24 1:54PM EDT25.000.420.330.430.00-31,94449.37%
WBA230120P000275002022-06-27 10:29AM EDT27.500.560.500.58-0.21-27.27%24,08645.36%
WBA230120P000300002022-06-27 3:31PM EDT30.000.730.690.83-0.12-14.12%5,4732,13442.53%
WBA230120P000325002022-06-27 3:12PM EDT32.501.091.041.18-0.12-9.92%14,08839.97%
WBA230120P000350002022-06-27 1:23PM EDT35.001.601.521.65-0.11-6.43%66,64337.57%
WBA230120P000375002022-06-27 1:11PM EDT37.502.302.172.34-0.04-1.71%23,99435.94%
WBA230120P000400002022-06-27 2:34PM EDT40.003.103.053.30-0.28-8.28%318,42435.00%
WBA230120P000425002022-06-27 12:14PM EDT42.504.404.204.35-0.15-3.30%38,59233.06%
WBA230120P000450002022-06-27 12:41PM EDT45.005.895.655.85-0.12-2.00%408,40232.94%
WBA230120P000475002022-06-24 2:38PM EDT47.507.807.307.550.00-74,80032.75%
WBA230120P000500002022-06-23 10:01AM EDT50.0010.009.209.400.00-11,27832.28%
WBA230120P000525002022-06-13 1:46PM EDT52.5012.7611.3011.600.00-352933.83%
WBA230120P000550002022-06-24 3:47PM EDT55.0014.1513.4013.750.00-156333.86%
WBA230120P000575002022-06-01 11:40AM EDT57.5015.3015.7516.050.00-19434.74%
WBA230120P000600002022-06-24 3:49PM EDT60.0018.8518.1518.450.00-596936.38%
WBA230120P000625002022-05-23 3:05PM EDT62.5020.7822.3022.600.00-113957.23%
WBA230120P000650002022-06-14 3:24PM EDT65.0025.4922.9523.300.00-114239.31%
WBA230120P000700002022-04-01 10:44AM EDT70.0027.6928.0528.500.00-1013347.71%
WBA230120P000750002022-03-28 11:26AM EDT75.0029.0530.5031.050.00-30910.00%
WBA230120P000800002022-05-18 3:15PM EDT80.0039.2040.4040.650.00-2582.15%