Walgreens Boots Alliance, Inc. (WBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA220128C00043000 | 2021-12-15 3:39PM EST | 43.00 | 7.10 | 10.75 | 11.50 | 0.00 | - | - | 2 | 206.15% |
| WBA220128C00045000 | 2022-01-18 12:14PM EST | 45.00 | 8.42 | 5.60 | 9.55 | 0.00 | - | 1 | 1 | 69.92% |
| WBA220128C00047000 | 2022-01-21 12:08PM EST | 47.00 | 5.66 | 3.70 | 7.35 | -0.68 | -10.73% | 4 | 5 | 158.20% |
| WBA220128C00047500 | 2022-01-18 12:09AM EST | 47.50 | 5.96 | 4.10 | 6.50 | 0.00 | - | - | 2 | 70.12% |
| WBA220128C00048000 | 2022-01-03 1:14PM EST | 48.00 | 5.06 | 2.68 | 6.65 | 0.00 | - | 1 | 1 | 54.49% |
| WBA220128C00049000 | 2022-01-20 10:30AM EST | 49.00 | 4.71 | 2.62 | 5.55 | 0.00 | - | 52 | 225 | 70.41% |
| WBA220128C00050000 | 2022-01-21 3:21PM EST | 50.00 | 2.59 | 2.54 | 2.79 | -0.86 | -24.93% | 1 | 199 | 42.87% |
| WBA220128C00051000 | 2022-01-21 3:06PM EST | 51.00 | 1.77 | 1.48 | 2.05 | -1.08 | -37.89% | 6 | 45 | 43.36% |
| WBA220128C00052000 | 2022-01-21 3:59PM EST | 52.00 | 1.19 | 1.06 | 1.19 | -0.50 | -29.59% | 8 | 85 | 34.38% |
| WBA220128C00052500 | 2022-01-21 3:58PM EST | 52.50 | 0.84 | 0.81 | 0.99 | -0.97 | -53.59% | 76 | 9 | 36.87% |
| WBA220128C00053000 | 2022-01-21 3:57PM EST | 53.00 | 0.59 | 0.55 | 0.65 | -0.47 | -44.34% | 224 | 432 | 32.52% |
| WBA220128C00054000 | 2022-01-21 3:58PM EST | 54.00 | 0.31 | 0.26 | 0.32 | -0.24 | -43.64% | 368 | 1,248 | 32.03% |
| WBA220128C00055000 | 2022-01-21 3:52PM EST | 55.00 | 0.13 | 0.10 | 0.15 | -0.07 | -35.00% | 175 | 894 | 32.62% |
| WBA220128C00056000 | 2022-01-21 3:53PM EST | 56.00 | 0.06 | 0.04 | 0.18 | -0.06 | -50.00% | 118 | 502 | 43.16% |
| WBA220128C00057000 | 2022-01-21 10:02AM EST | 57.00 | 0.05 | 0.01 | 0.15 | -0.05 | -50.00% | 4 | 191 | 48.63% |
| WBA220128C00058000 | 2022-01-21 9:50AM EST | 58.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 113 | 44.14% |
| WBA220128C00059000 | 2022-01-11 1:16PM EST | 59.00 | 0.11 | 0.00 | 0.51 | 0.00 | - | 1 | 14 | 72.27% |
| WBA220128C00060000 | 2022-01-18 3:41PM EST | 60.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 17 | 152 | 72.46% |
| WBA220128C00061000 | 2022-01-05 3:52PM EST | 61.00 | 0.21 | 0.00 | 0.63 | 0.00 | - | 2 | 10 | 91.41% |
| WBA220128C00062000 | 2022-01-18 12:24AM EST | 62.00 | 0.01 | 0.00 | 0.58 | 0.00 | - | 1 | 1 | 96.29% |
| WBA220128C00064000 | 2022-01-11 9:30AM EST | 64.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 57.81% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA220128P00040000 | 2021-12-30 9:30AM EST | 40.00 | 0.35 | 0.00 | 0.80 | 0.00 | - | - | 1 | 159.57% |
| WBA220128P00041000 | 2022-01-06 9:41AM EST | 41.00 | 0.12 | 0.00 | 0.49 | 0.00 | - | - | 14 | 131.25% |
| WBA220128P00042000 | 2021-12-30 10:12AM EST | 42.00 | 0.13 | 0.00 | 0.51 | 0.00 | - | 1 | 1 | 122.27% |
| WBA220128P00043000 | 2022-01-18 9:30AM EST | 43.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 20 | 80.47% |
| WBA220128P00044000 | 2022-01-20 3:36PM EST | 44.00 | 0.02 | 0.00 | 0.79 | 0.00 | - | 5 | 351 | 114.65% |
| WBA220128P00045000 | 2022-01-21 2:49PM EST | 45.00 | 0.03 | 0.01 | 0.20 | -0.01 | -25.00% | 2 | 317 | 74.61% |
| WBA220128P00046000 | 2022-01-21 11:44AM EST | 46.00 | 0.03 | 0.00 | 0.50 | -0.01 | -25.00% | 7 | 91 | 81.45% |
| WBA220128P00047000 | 2022-01-20 11:31AM EST | 47.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 2 | 210 | 53.91% |
| WBA220128P00048000 | 2022-01-21 2:47PM EST | 48.00 | 0.06 | 0.00 | 0.12 | +0.02 | +50.00% | 101 | 168 | 50.20% |
| WBA220128P00049000 | 2022-01-21 3:43PM EST | 49.00 | 0.12 | 0.07 | 0.26 | +0.09 | +300.00% | 1 | 314 | 51.76% |
| WBA220128P00050000 | 2022-01-21 3:21PM EST | 50.00 | 0.21 | 0.05 | 0.22 | +0.11 | +110.00% | 85 | 68 | 38.77% |
| WBA220128P00051000 | 2022-01-21 3:53PM EST | 51.00 | 0.41 | 0.30 | 0.39 | +0.24 | +141.18% | 15 | 162 | 36.23% |
| WBA220128P00052000 | 2022-01-21 3:38PM EST | 52.00 | 0.72 | 0.51 | 0.74 | +0.34 | +89.47% | 76 | 210 | 36.28% |
| WBA220128P00052500 | 2022-01-21 3:59PM EST | 52.50 | 0.85 | 0.82 | 0.93 | +0.34 | +66.67% | 100 | 467 | 34.67% |
| WBA220128P00053000 | 2022-01-21 3:50PM EST | 53.00 | 1.18 | 0.97 | 1.30 | +0.43 | +57.33% | 121 | 1,001 | 38.18% |
| WBA220128P00054000 | 2022-01-21 3:43PM EST | 54.00 | 1.87 | 1.75 | 1.94 | +0.70 | +59.83% | 53 | 243 | 37.40% |
| WBA220128P00055000 | 2022-01-21 2:33PM EST | 55.00 | 2.54 | 2.12 | 2.87 | +0.62 | +32.29% | 3 | 33 | 45.12% |
| WBA220128P00056000 | 2022-01-18 1:29PM EST | 56.00 | 2.66 | 2.56 | 5.05 | 0.00 | - | 1 | 8 | 51.17% |
| WBA220128P00057000 | 2022-01-21 12:53PM EST | 57.00 | 4.36 | 3.45 | 6.25 | -2.20 | -33.54% | 4 | 4 | 62.70% |
| WBA220128P00064000 | 2021-12-31 12:21PM EST | 64.00 | 12.00 | 9.40 | 13.50 | 0.00 | - | 1 | 1 | 206.06% |
© 2022 Yahoo. All rights reserved.
