WBA - Walgreens Boots Alliance, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WBA230616C000175002023-03-07 1:45PM EDT17.5017.4018.2518.500.00-11703.91%
WBA230616C000200002023-05-25 2:03PM EDT20.0010.2511.8011.950.00-57142.19%
WBA230616C000225002023-05-17 3:46PM EDT22.509.509.309.450.00-6020109.38%
WBA230616C000230002023-05-25 10:31AM EDT23.007.358.758.950.00--750.00%
WBA230616C000250002023-05-25 10:23AM EDT25.005.356.806.950.00-12079.69%
WBA230616C000275002023-05-26 11:00AM EDT27.502.734.354.500.00-329764.45%
WBA230616C000280002023-06-08 2:02PM EDT28.003.913.853.95+0.71+22.19%21853.13%
WBA230616C000285002023-05-25 1:46PM EDT28.502.013.353.550.00--2155.47%
WBA230616C000290002023-06-08 1:19PM EDT29.002.872.842.98+0.21+7.89%11852.34%
WBA230616C000295002023-06-05 12:54PM EDT29.501.882.332.500.00-16247.46%
WBA230616C000300002023-06-08 3:38PM EDT30.001.941.882.00-0.10-4.90%81,32640.04%
WBA230616C000305002023-06-08 3:36PM EDT30.501.451.431.56-0.18-11.04%367937.11%
WBA230616C000310002023-06-08 3:40PM EDT31.001.061.031.10-0.14-11.67%641,22231.15%
WBA230616C000315002023-06-08 2:12PM EDT31.500.720.690.71-0.13-15.29%16163727.54%
WBA230616C000320002023-06-08 3:57PM EDT32.000.440.420.43-0.05-10.20%6414,09426.56%
WBA230616C000325002023-06-08 3:38PM EDT32.500.230.220.24-0.08-25.81%4424,91826.27%
WBA230616C000330002023-06-08 3:48PM EDT33.000.120.120.14-0.06-33.33%2502,31627.54%
WBA230616C000335002023-06-08 9:30AM EDT33.500.080.050.08-0.01-11.11%216428.71%
WBA230616C000340002023-06-07 2:15PM EDT34.000.040.030.040.00-1741229.10%
WBA230616C000345002023-06-07 11:45AM EDT34.500.030.010.030.00-129432.03%
WBA230616C000350002023-06-08 3:38PM EDT35.000.010.000.020.00-348,18533.99%
WBA230616C000360002023-05-23 3:24PM EDT36.000.030.000.020.00--5042.19%
WBA230616C000365002023-05-24 9:38AM EDT36.500.030.000.030.00--1049.22%
WBA230616C000370002023-05-26 3:42PM EDT37.000.020.000.030.00-2853.13%
WBA230616C000375002023-06-07 12:43PM EDT37.500.030.000.000.00-812,77925.00%
WBA230616C000380002023-06-08 3:25PM EDT38.000.010.000.010.00-11551.56%
WBA230616C000400002023-06-08 1:25PM EDT40.000.010.000.010.00-36,43259.38%
WBA230616C000425002023-06-05 9:52AM EDT42.500.010.000.030.00-44,96582.81%
WBA230616C000450002023-06-07 2:38PM EDT45.000.010.000.010.00-54,48687.50%
WBA230616C000475002023-06-05 2:51PM EDT47.500.020.000.020.00-10964106.25%
WBA230616C000500002023-06-08 3:25PM EDT50.000.020.000.03+0.01+100.00%11623121.88%
WBA230616C000550002023-05-26 1:10PM EDT55.000.010.000.010.00-1466131.25%
WBA230616C000600002023-04-20 9:30AM EDT60.000.010.000.010.00-10286146.88%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WBA230616P000175002023-05-22 2:32PM EDT17.500.020.000.030.00-1397167.19%
WBA230616P000200002023-05-26 2:49PM EDT20.000.010.000.030.00-1204132.81%
WBA230616P000220002023-05-25 12:56PM EDT22.000.030.000.030.00--1107.81%
WBA230616P000225002023-06-06 9:30AM EDT22.500.010.000.040.00-2194106.25%
WBA230616P000240002023-05-31 1:03PM EDT24.000.030.000.030.00--185.16%
WBA230616P000250002023-06-08 1:49PM EDT25.000.020.010.030.00-101,27477.34%
WBA230616P000260002023-06-08 11:46AM EDT26.000.010.000.030.00-153264.06%
WBA230616P000270002023-06-06 9:54AM EDT27.000.020.010.030.00-104255.47%
WBA230616P000275002023-06-07 12:05PM EDT27.500.020.020.030.00-96,14352.34%
WBA230616P000280002023-06-08 11:46AM EDT28.000.030.010.030.00-579348.44%
WBA230616P000285002023-06-07 11:53AM EDT28.500.030.020.030.00-121342.58%
WBA230616P000290002023-06-08 12:08PM EDT29.000.040.030.040.00-215539.45%
WBA230616P000295002023-06-08 1:36PM EDT29.500.050.040.050.00-10334535.16%
WBA230616P000300002023-06-08 3:05PM EDT30.000.060.060.07-0.01-14.29%779,50431.64%
WBA230616P000305002023-06-08 1:36PM EDT30.500.100.090.11-0.03-23.08%10874129.10%
WBA230616P000310002023-06-08 3:49PM EDT31.000.160.170.18-0.01-5.88%7258826.56%
WBA230616P000315002023-06-08 3:18PM EDT31.500.310.300.310.00-6954024.81%
WBA230616P000320002023-06-08 11:01AM EDT32.000.570.520.55+0.07+14.00%620725.00%
WBA230616P000325002023-06-08 3:22PM EDT32.500.880.810.88+0.09+11.39%133,71525.68%
WBA230616P000330002023-06-05 9:35AM EDT33.001.551.201.270.00-11525.98%
WBA230616P000335002023-05-31 3:54PM EDT33.503.101.631.750.00-1330.66%
WBA230616P000340002023-05-30 10:48AM EDT34.004.302.102.250.00-1036.72%
WBA230616P000350002023-06-08 3:22PM EDT35.003.173.053.20+0.08+2.59%258740.63%
WBA230616P000355002023-05-25 1:33PM EDT35.505.503.553.700.00--045.31%
WBA230616P000360002023-05-25 9:33AM EDT36.005.954.054.200.00--049.61%
WBA230616P000365002023-05-25 9:31AM EDT36.506.454.554.700.00--054.30%
WBA230616P000370002023-05-30 11:43AM EDT37.007.215.055.200.00-1058.59%
WBA230616P000375002023-06-08 10:51AM EDT37.505.715.555.70+0.06+1.06%850962.50%
WBA230616P000400002023-06-06 3:38PM EDT40.008.528.058.200.00-1082.03%
WBA230616P000425002023-06-08 11:38AM EDT42.5010.8010.5510.70-0.37-3.31%1099.22%
WBA230616P000450002023-05-26 11:02AM EDT45.0015.1013.0513.200.00-10114.84%
WBA230616P000475002023-05-23 3:00PM EDT47.5015.9015.5515.700.00-110129.69%
WBA230616P000500002023-06-01 9:40AM EDT50.0019.9018.0518.200.00-11142.97%
WBA230616P000550002023-01-05 10:37AM EDT55.0019.9518.2518.400.00-11220.00%
WBA230616P000600002023-04-04 3:40PM EDT60.0024.2528.6028.950.00-1018296.09%