WBA - Walgreens Boots Alliance, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WBA230602C000250002023-05-26 2:45PM EDT25.005.024.905.35+5.02-200108.20%
WBA230602C000270002023-05-26 3:03PM EDT27.003.142.933.10+3.14-30066.80%
WBA230602C000280002023-05-26 3:53PM EDT28.002.142.022.15-0.91-29.84%25055.86%
WBA230602C000285002023-05-26 12:24PM EDT28.501.401.591.67+1.40-311448.05%
WBA230602C000290002023-05-26 2:43PM EDT29.001.171.141.20-0.05-4.10%38740.23%
WBA230602C000295002023-05-26 3:48PM EDT29.500.840.760.81+0.84-741337.11%
WBA230602C000300002023-05-26 3:55PM EDT30.000.500.450.49-0.02-3.85%3998334.57%
WBA230602C000305002023-05-26 3:55PM EDT30.500.260.230.27-0.09-25.71%68322033.59%
WBA230602C000310002023-05-26 3:59PM EDT31.000.110.110.13-0.07-38.89%1,09719432.81%
WBA230602C000315002023-05-26 3:57PM EDT31.500.050.040.06-0.03-37.50%60449633.20%
WBA230602C000320002023-05-26 3:57PM EDT32.000.020.020.03-0.03-60.00%16549034.38%
WBA230602C000325002023-05-26 3:17PM EDT32.500.020.010.03-0.01-33.33%1426041.02%
WBA230602C000330002023-05-26 1:47PM EDT33.000.020.000.020.00-2435643.75%
WBA230602C000335002023-05-24 9:30AM EDT33.500.050.000.030.00-81953.13%
WBA230602C000340002023-05-26 11:52AM EDT34.000.010.000.030.00-717952.34%
WBA230602C000345002023-05-17 3:46PM EDT34.500.030.000.030.00--8057.81%
WBA230602C000350002023-05-26 2:06PM EDT35.000.010.000.03-0.01-50.00%17562.50%
WBA230602C000355002023-05-22 9:41AM EDT35.500.010.000.02+0.01--164.06%
WBA230602C000360002023-05-25 12:25PM EDT36.000.010.000.010.00-812262.50%
WBA230602C000370002023-05-26 3:47PM EDT37.000.010.000.030.00-44181.25%
WBA230602C000380002023-05-24 10:43AM EDT38.000.020.000.030.00-633589.06%
WBA230602C000390002023-05-19 10:59AM EDT39.000.040.000.030.00-1498.44%
WBA230602C000400002023-05-02 9:32AM EDT40.000.020.000.010.00-114893.75%
WBA230602C000450002023-05-22 9:30AM EDT45.000.020.000.18+0.02--1183.59%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WBA230602P000230002023-05-12 3:25PM EDT23.000.030.000.030.00--1103.13%
WBA230602P000250002023-05-26 3:47PM EDT25.000.020.000.02-0.03-60.00%1470.31%
WBA230602P000260002023-05-26 12:32PM EDT26.000.020.000.03+0.02-1060.16%
WBA230602P000270002023-05-26 1:50PM EDT27.000.030.000.020.00-624448.44%
WBA230602P000275002023-05-26 11:10AM EDT27.500.060.020.03+0.06-15644.53%
WBA230602P000280002023-05-26 3:07PM EDT28.000.040.040.06-0.02-33.33%63543.75%
WBA230602P000285002023-05-26 1:42PM EDT28.500.100.070.09-0.02-16.67%356539.45%
WBA230602P000290002023-05-26 3:01PM EDT29.000.140.130.15-0.07-33.33%9624436.33%
WBA230602P000295002023-05-26 3:52PM EDT29.500.240.230.26-0.11-31.43%21411833.99%
WBA230602P000300002023-05-26 3:59PM EDT30.000.430.430.45-0.07-14.00%16762432.42%
WBA230602P000305002023-05-26 3:58PM EDT30.500.690.690.74-0.03-4.17%33388332.03%
WBA230602P000310002023-05-26 3:41PM EDT31.001.051.061.12+0.01+0.96%22140632.81%
WBA230602P000315002023-05-26 12:03PM EDT31.501.761.471.57+0.08+4.76%841835.94%
WBA230602P000320002023-05-26 2:24PM EDT32.002.121.952.06+0.12+6.00%61,86942.19%
WBA230602P000325002023-05-25 11:43AM EDT32.502.672.432.570.00-130151.17%
WBA230602P000330002023-05-26 3:33PM EDT33.003.002.943.10-0.17-5.36%1815163.28%
WBA230602P000335002023-05-15 10:38AM EDT33.503.003.303.600.00--070.31%
WBA230602P000340002023-05-25 1:44PM EDT34.003.903.304.550.00-111129.69%
WBA230602P000345002023-05-19 3:40PM EDT34.503.193.905.000.00-10133.40%
WBA230602P000350002023-05-25 12:26PM EDT35.005.154.555.500.00-1971.48%
WBA230602P000355002023-05-26 3:46PM EDT35.505.435.055.80+5.43-10126.56%
WBA230602P000360002023-05-16 2:10PM EDT36.005.275.106.750.00-32181.84%
WBA230602P000370002023-05-12 1:43PM EDT37.006.536.407.500.00-12171.29%
WBA230602P000410002023-04-21 3:29PM EDT41.006.119.409.950.00-500.00%