Walgreens Boots Alliance, Inc. (WBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA220701C00033500 | 2022-06-29 10:37AM EDT | 33.50 | 7.20 | 4.95 | 5.15 | 0.00 | - | 2 | 2 | 175.78% |
| WBA220701C00034000 | 2022-06-15 1:44PM EDT | 34.00 | 6.78 | 4.40 | 4.70 | 0.00 | - | - | 2 | 178.91% |
| WBA220701C00036500 | 2022-06-29 10:55AM EDT | 36.50 | 4.40 | 1.89 | 2.22 | 0.00 | - | 2 | 2 | 102.34% |
| WBA220701C00038000 | 2022-07-01 3:54PM EDT | 38.00 | 0.51 | 0.47 | 0.67 | +0.14 | +37.84% | 574 | 306 | 39.26% |
| WBA220701C00038500 | 2022-07-01 3:59PM EDT | 38.50 | 0.05 | 0.02 | 0.12 | -0.13 | -72.22% | 1,214 | 410 | 10.74% |
| WBA220701C00039000 | 2022-07-01 3:30PM EDT | 39.00 | 0.02 | 0.00 | 0.01 | -0.09 | -81.82% | 1,993 | 487 | 14.84% |
| WBA220701C00039500 | 2022-07-01 1:52PM EDT | 39.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 519 | 269 | 26.56% |
| WBA220701C00040000 | 2022-07-01 2:33PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 538 | 459 | 37.50% |
| WBA220701C00040500 | 2022-07-01 3:35PM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 627 | 318 | 48.44% |
| WBA220701C00041000 | 2022-07-01 3:43PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 146 | 2,137 | 53.13% |
| WBA220701C00041500 | 2022-07-01 1:14PM EDT | 41.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 28 | 470 | 62.50% |
| WBA220701C00042000 | 2022-07-01 3:54PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 253 | 1,957 | 68.75% |
| WBA220701C00042500 | 2022-07-01 2:27PM EDT | 42.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 51 | 955 | 90.63% |
| WBA220701C00043000 | 2022-07-01 3:44PM EDT | 43.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 122 | 2,042 | 87.50% |
| WBA220701C00043500 | 2022-07-01 11:53AM EDT | 43.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 840 | 93.75% |
| WBA220701C00044000 | 2022-07-01 11:52AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 118 | 4,465 | 100.00% |
| WBA220701C00044500 | 2022-07-01 3:06PM EDT | 44.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 591 | 109.38% |
| WBA220701C00045000 | 2022-07-01 3:40PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 6,131 | 118.75% |
| WBA220701C00045500 | 2022-06-30 3:53PM EDT | 45.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 1,411 | 125.00% |
| WBA220701C00046000 | 2022-06-30 1:04PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 9,628 | 131.25% |
| WBA220701C00046500 | 2022-06-30 10:19AM EDT | 46.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 575 | 137.50% |
| WBA220701C00047000 | 2022-06-30 3:34PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 63 | 1,324 | 143.75% |
| WBA220701C00047500 | 2022-06-30 10:07AM EDT | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 144 | 150.00% |
| WBA220701C00048000 | 2022-06-30 10:58AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 232 | 162.50% |
| WBA220701C00049000 | 2022-06-28 10:18AM EDT | 49.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 14 | 135 | 175.00% |
| WBA220701C00050000 | 2022-06-28 2:15PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 117 | 187.50% |
| WBA220701C00051000 | 2022-06-24 3:30PM EDT | 51.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 45 | 65 | 212.50% |
| WBA220701C00052000 | 2022-06-24 1:38PM EDT | 52.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 37 | 225.00% |
| WBA220701C00053000 | 2022-06-27 2:11PM EDT | 53.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | - | 5 | 323.44% |
| WBA220701C00054000 | 2022-06-23 10:38AM EDT | 54.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 14 | 250.00% |
| WBA220701C00055000 | 2022-06-24 10:08AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 34 | 243.75% |
| WBA220701C00060000 | 2022-06-29 2:10PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 300.00% |
| WBA220701C00065000 | 2022-06-29 2:46PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 17 | 350.00% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA220701P00030000 | 2022-06-29 3:10PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 342 | 187.50% |
| WBA220701P00031500 | 2022-06-23 1:46PM EDT | 31.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 10 | 150.00% |
| WBA220701P00032000 | 2022-06-30 9:46AM EDT | 32.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 211 | 143.75% |
| WBA220701P00032500 | 2022-06-28 11:32AM EDT | 32.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 161 | 143.75% |
| WBA220701P00033000 | 2022-06-30 3:16PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 677 | 118.75% |
| WBA220701P00033500 | 2022-06-29 2:59PM EDT | 33.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 299 | 118.75% |
| WBA220701P00034000 | 2022-06-29 3:05PM EDT | 34.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 122 | 271 | 109.38% |
| WBA220701P00034500 | 2022-06-30 3:31PM EDT | 34.50 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 10 | 330 | 103.13% |
| WBA220701P00035000 | 2022-07-01 1:32PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,442 | 78.13% |
| WBA220701P00035500 | 2022-07-01 1:53PM EDT | 35.50 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 604 | 684 | 75.00% |
| WBA220701P00036000 | 2022-07-01 1:55PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,488 | 1,565 | 59.38% |
| WBA220701P00036500 | 2022-07-01 2:23PM EDT | 36.50 | 0.02 | 0.00 | 0.01 | -0.06 | -75.00% | 868 | 1,419 | 53.13% |
| WBA220701P00037000 | 2022-07-01 3:37PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 464 | 834 | 42.19% |
| WBA220701P00037500 | 2022-07-01 3:57PM EDT | 37.50 | 0.01 | 0.00 | 0.02 | -0.26 | -96.30% | 727 | 907 | 35.16% |
| WBA220701P00038000 | 2022-07-01 3:51PM EDT | 38.00 | 0.02 | 0.00 | 0.02 | -0.48 | -96.00% | 1,112 | 4,010 | 21.88% |
| WBA220701P00038500 | 2022-07-01 3:58PM EDT | 38.50 | 0.01 | 0.00 | 0.04 | -0.81 | -98.78% | 385 | 899 | 8.20% |
| WBA220701P00039000 | 2022-07-01 3:56PM EDT | 39.00 | 0.46 | 0.38 | 0.52 | -0.68 | -59.65% | 451 | 821 | 29.30% |
| WBA220701P00039500 | 2022-07-01 3:59PM EDT | 39.50 | 0.98 | 0.87 | 1.11 | -0.72 | -42.35% | 34 | 319 | 62.11% |
| WBA220701P00040000 | 2022-07-01 3:54PM EDT | 40.00 | 1.53 | 1.38 | 1.53 | -0.40 | -20.73% | 207 | 591 | 63.67% |
| WBA220701P00040500 | 2022-07-01 3:57PM EDT | 40.50 | 1.99 | 1.87 | 2.10 | -0.34 | -14.59% | 148 | 460 | 64.84% |
| WBA220701P00041000 | 2022-07-01 3:57PM EDT | 41.00 | 2.46 | 2.40 | 2.55 | -0.33 | -11.83% | 166 | 1,260 | 73.44% |
| WBA220701P00041500 | 2022-07-01 2:18PM EDT | 41.50 | 2.94 | 2.87 | 3.05 | -0.76 | -20.54% | 54 | 686 | 75.78% |
| WBA220701P00042000 | 2022-07-01 3:21PM EDT | 42.00 | 3.65 | 3.35 | 3.55 | -0.63 | -14.72% | 72 | 2,183 | 78.13% |
| WBA220701P00042500 | 2022-07-01 3:36PM EDT | 42.50 | 4.02 | 3.85 | 4.05 | -0.02 | -0.50% | 25 | 489 | 85.94% |
| WBA220701P00043000 | 2022-07-01 12:03PM EDT | 43.00 | 5.51 | 4.35 | 4.55 | +0.82 | +17.48% | 3 | 98 | 93.75% |
| WBA220701P00043500 | 2022-07-01 3:57PM EDT | 43.50 | 4.92 | 4.80 | 5.15 | +1.77 | +56.19% | 6 | 22 | 125.00% |
| WBA220701P00044000 | 2022-06-29 11:19AM EDT | 44.00 | 5.58 | 5.35 | 5.55 | +2.18 | +64.12% | 2 | 80 | 112.50% |
| WBA220701P00044500 | 2022-06-29 2:44PM EDT | 44.50 | 3.75 | 5.85 | 6.05 | 0.00 | - | 2 | 62 | 118.75% |
| WBA220701P00045000 | 2022-07-01 12:46PM EDT | 45.00 | 7.28 | 6.30 | 6.65 | +0.46 | +6.74% | 3 | 49 | 153.13% |
| WBA220701P00046000 | 2022-06-28 10:06AM EDT | 46.00 | 3.75 | 7.25 | 7.65 | 0.00 | - | 1 | 1 | 143.75% |
| WBA220701P00047000 | 2022-07-01 9:36AM EDT | 47.00 | 9.40 | 8.30 | 8.60 | +4.31 | +84.68% | 1 | 1 | 159.38% |
| WBA220701P00048000 | 2022-06-24 2:21PM EDT | 48.00 | 6.29 | 9.30 | 9.70 | 0.00 | - | 1 | 1 | 223.44% |
| WBA220701P00049000 | 2022-06-28 9:33AM EDT | 49.00 | 7.15 | 10.30 | 10.60 | 0.00 | - | 5 | 8 | 187.50% |
| WBA220701P00052000 | 2022-05-20 10:05AM EDT | 52.00 | 11.20 | 12.15 | 13.05 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
