Australia markets closed

Walgreens Boots Alliance, Inc. (WBA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
38.56+0.66 (+1.74%)
At close: 04:00PM EDT
38.47 -0.09 (-0.23%)
After hours: 04:56PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WBA220701C000335002022-06-29 10:37AM EDT33.507.204.955.150.00-22175.78%
WBA220701C000340002022-06-15 1:44PM EDT34.006.784.404.700.00--2178.91%
WBA220701C000365002022-06-29 10:55AM EDT36.504.401.892.220.00-22102.34%
WBA220701C000380002022-07-01 3:54PM EDT38.000.510.470.67+0.14+37.84%57430639.26%
WBA220701C000385002022-07-01 3:59PM EDT38.500.050.020.12-0.13-72.22%1,21441010.74%
WBA220701C000390002022-07-01 3:30PM EDT39.000.020.000.01-0.09-81.82%1,99348714.84%
WBA220701C000395002022-07-01 1:52PM EDT39.500.010.000.01-0.05-83.33%51926926.56%
WBA220701C000400002022-07-01 2:33PM EDT40.000.010.000.01-0.05-83.33%53845937.50%
WBA220701C000405002022-07-01 3:35PM EDT40.500.010.000.010.00-62731848.44%
WBA220701C000410002022-07-01 3:43PM EDT41.000.010.000.010.00-1462,13753.13%
WBA220701C000415002022-07-01 1:14PM EDT41.500.010.000.01-0.01-50.00%2847062.50%
WBA220701C000420002022-07-01 3:54PM EDT42.000.010.000.010.00-2531,95768.75%
WBA220701C000425002022-07-01 2:27PM EDT42.500.020.000.030.00-5195590.63%
WBA220701C000430002022-07-01 3:44PM EDT43.000.020.000.010.00-1222,04287.50%
WBA220701C000435002022-07-01 11:53AM EDT43.500.010.000.01-0.01-50.00%884093.75%
WBA220701C000440002022-07-01 11:52AM EDT44.000.010.000.010.00-1184,465100.00%
WBA220701C000445002022-07-01 3:06PM EDT44.500.010.000.010.00-17591109.38%
WBA220701C000450002022-07-01 3:40PM EDT45.000.010.000.010.00-616,131118.75%
WBA220701C000455002022-06-30 3:53PM EDT45.500.010.000.010.00-341,411125.00%
WBA220701C000460002022-06-30 1:04PM EDT46.000.010.000.010.00-59,628131.25%
WBA220701C000465002022-06-30 10:19AM EDT46.500.010.000.010.00-29575137.50%
WBA220701C000470002022-06-30 3:34PM EDT47.000.010.000.010.00-631,324143.75%
WBA220701C000475002022-06-30 10:07AM EDT47.500.010.000.010.00-21144150.00%
WBA220701C000480002022-06-30 10:58AM EDT48.000.010.000.010.00-1232162.50%
WBA220701C000490002022-06-28 10:18AM EDT49.000.020.000.010.00-14135175.00%
WBA220701C000500002022-06-28 2:15PM EDT50.000.010.000.010.00-1117187.50%
WBA220701C000510002022-06-24 3:30PM EDT51.000.020.000.020.00-4565212.50%
WBA220701C000520002022-06-24 1:38PM EDT52.000.010.000.020.00-137225.00%
WBA220701C000530002022-06-27 2:11PM EDT53.000.010.000.180.00--5323.44%
WBA220701C000540002022-06-23 10:38AM EDT54.000.010.000.020.00--14250.00%
WBA220701C000550002022-06-24 10:08AM EDT55.000.010.000.010.00-134243.75%
WBA220701C000600002022-06-29 2:10PM EDT60.000.010.000.010.00-13300.00%
WBA220701C000650002022-06-29 2:46PM EDT65.000.010.000.010.00-1417350.00%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WBA220701P000300002022-06-29 3:10PM EDT30.000.010.000.010.00-16342187.50%
WBA220701P000315002022-06-23 1:46PM EDT31.500.050.000.010.00--10150.00%
WBA220701P000320002022-06-30 9:46AM EDT32.000.020.000.010.00-2211143.75%
WBA220701P000325002022-06-28 11:32AM EDT32.500.010.000.020.00-21161143.75%
WBA220701P000330002022-06-30 3:16PM EDT33.000.010.000.010.00-16677118.75%
WBA220701P000335002022-06-29 2:59PM EDT33.500.020.000.020.00-50299118.75%
WBA220701P000340002022-06-29 3:05PM EDT34.000.020.000.020.00-122271109.38%
WBA220701P000345002022-06-30 3:31PM EDT34.500.020.000.03+0.01+100.00%10330103.13%
WBA220701P000350002022-07-01 1:32PM EDT35.000.010.000.010.00-301,44278.13%
WBA220701P000355002022-07-01 1:53PM EDT35.500.010.010.01-0.01-50.00%60468475.00%
WBA220701P000360002022-07-01 1:55PM EDT36.000.010.000.01-0.02-66.67%1,4881,56559.38%
WBA220701P000365002022-07-01 2:23PM EDT36.500.020.000.01-0.06-75.00%8681,41953.13%
WBA220701P000370002022-07-01 3:37PM EDT37.000.010.000.01-0.10-90.91%46483442.19%
WBA220701P000375002022-07-01 3:57PM EDT37.500.010.000.02-0.26-96.30%72790735.16%
WBA220701P000380002022-07-01 3:51PM EDT38.000.020.000.02-0.48-96.00%1,1124,01021.88%
WBA220701P000385002022-07-01 3:58PM EDT38.500.010.000.04-0.81-98.78%3858998.20%
WBA220701P000390002022-07-01 3:56PM EDT39.000.460.380.52-0.68-59.65%45182129.30%
WBA220701P000395002022-07-01 3:59PM EDT39.500.980.871.11-0.72-42.35%3431962.11%
WBA220701P000400002022-07-01 3:54PM EDT40.001.531.381.53-0.40-20.73%20759163.67%
WBA220701P000405002022-07-01 3:57PM EDT40.501.991.872.10-0.34-14.59%14846064.84%
WBA220701P000410002022-07-01 3:57PM EDT41.002.462.402.55-0.33-11.83%1661,26073.44%
WBA220701P000415002022-07-01 2:18PM EDT41.502.942.873.05-0.76-20.54%5468675.78%
WBA220701P000420002022-07-01 3:21PM EDT42.003.653.353.55-0.63-14.72%722,18378.13%
WBA220701P000425002022-07-01 3:36PM EDT42.504.023.854.05-0.02-0.50%2548985.94%
WBA220701P000430002022-07-01 12:03PM EDT43.005.514.354.55+0.82+17.48%39893.75%
WBA220701P000435002022-07-01 3:57PM EDT43.504.924.805.15+1.77+56.19%622125.00%
WBA220701P000440002022-06-29 11:19AM EDT44.005.585.355.55+2.18+64.12%280112.50%
WBA220701P000445002022-06-29 2:44PM EDT44.503.755.856.050.00-262118.75%
WBA220701P000450002022-07-01 12:46PM EDT45.007.286.306.65+0.46+6.74%349153.13%
WBA220701P000460002022-06-28 10:06AM EDT46.003.757.257.650.00-11143.75%
WBA220701P000470002022-07-01 9:36AM EDT47.009.408.308.60+4.31+84.68%11159.38%
WBA220701P000480002022-06-24 2:21PM EDT48.006.299.309.700.00-11223.44%
WBA220701P000490002022-06-28 9:33AM EDT49.007.1510.3010.600.00-58187.50%
WBA220701P000520002022-05-20 10:05AM EDT52.0011.2012.1513.050.00-100.00%