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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA220701C00034000 | 2022-06-15 1:44PM EDT | 34.00 | 6.78 | 7.45 | 7.85 | 0.00 | - | - | 2 | 50.00% |
| WBA220701C00039000 | 2022-06-24 2:15PM EDT | 39.00 | 3.10 | 2.61 | 3.05 | +0.51 | +19.69% | 23 | 62 | 64.26% |
| WBA220701C00039500 | 2022-06-23 10:05AM EDT | 39.50 | 2.29 | 2.40 | 2.65 | 0.00 | - | 2 | 64 | 55.08% |
| WBA220701C00040000 | 2022-06-24 1:34PM EDT | 40.00 | 2.37 | 2.13 | 2.27 | +0.76 | +47.20% | 9 | 125 | 57.42% |
| WBA220701C00040500 | 2022-06-24 3:00PM EDT | 40.50 | 1.90 | 1.77 | 1.88 | +0.50 | +35.71% | 49 | 86 | 55.27% |
| WBA220701C00041000 | 2022-06-24 3:52PM EDT | 41.00 | 1.56 | 1.43 | 1.55 | +0.43 | +38.05% | 124 | 1,194 | 53.71% |
| WBA220701C00041500 | 2022-06-24 3:56PM EDT | 41.50 | 1.19 | 1.20 | 1.26 | +0.38 | +46.91% | 441 | 126 | 54.25% |
| WBA220701C00042000 | 2022-06-24 3:57PM EDT | 42.00 | 0.92 | 0.92 | 1.00 | +0.25 | +37.31% | 696 | 804 | 52.64% |
| WBA220701C00042500 | 2022-06-24 3:57PM EDT | 42.50 | 0.70 | 0.70 | 0.78 | +0.18 | +34.62% | 450 | 197 | 51.76% |
| WBA220701C00043000 | 2022-06-24 3:55PM EDT | 43.00 | 0.55 | 0.52 | 0.59 | +0.16 | +41.03% | 367 | 953 | 50.88% |
| WBA220701C00043500 | 2022-06-24 3:34PM EDT | 43.50 | 0.44 | 0.38 | 0.45 | +0.15 | +51.72% | 284 | 125 | 50.59% |
| WBA220701C00044000 | 2022-06-24 3:58PM EDT | 44.00 | 0.28 | 0.28 | 0.34 | +0.07 | +33.33% | 281 | 2,793 | 50.78% |
| WBA220701C00044500 | 2022-06-24 3:25PM EDT | 44.50 | 0.24 | 0.19 | 0.25 | +0.09 | +60.00% | 108 | 58 | 50.29% |
| WBA220701C00045000 | 2022-06-24 3:58PM EDT | 45.00 | 0.17 | 0.15 | 0.18 | +0.05 | +41.67% | 176 | 5,637 | 50.98% |
| WBA220701C00046000 | 2022-06-24 3:33PM EDT | 46.00 | 0.10 | 0.08 | 0.11 | +0.01 | +11.11% | 177 | 9,565 | 53.13% |
| WBA220701C00046500 | 2022-06-24 12:14PM EDT | 46.50 | 0.08 | 0.07 | 0.09 | +0.02 | +33.33% | 18 | 126 | 55.08% |
| WBA220701C00047000 | 2022-06-24 12:48PM EDT | 47.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 57 | 188 | 55.86% |
| WBA220701C00047500 | 2022-06-24 12:34PM EDT | 47.50 | 0.04 | 0.04 | 0.09 | -0.01 | -20.00% | 31 | 42 | 60.55% |
| WBA220701C00048000 | 2022-06-24 2:59PM EDT | 48.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 8 | 134 | 58.98% |
| WBA220701C00049000 | 2022-06-24 2:20PM EDT | 49.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 1 | 97 | 63.28% |
| WBA220701C00050000 | 2022-06-24 10:17AM EDT | 50.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 3 | 107 | 71.09% |
| WBA220701C00052000 | 2022-06-24 1:38PM EDT | 52.00 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 1 | 36 | 82.03% |
| WBA220701C00055000 | 2022-06-24 10:08AM EDT | 55.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 34 | 90.63% |
| WBA220701C00060000 | 2022-06-21 3:52PM EDT | 60.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 2 | 114.06% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA220701P00030000 | 2022-06-23 10:09AM EDT | 30.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 100 | 209 | 107.81% |
| WBA220701P00035000 | 2022-06-24 1:42PM EDT | 35.00 | 0.06 | 0.06 | 0.13 | -0.04 | -40.00% | 5 | 234 | 84.38% |
| WBA220701P00036000 | 2022-06-24 3:18PM EDT | 36.00 | 0.09 | 0.08 | 0.10 | -0.06 | -40.00% | 20 | 468 | 72.66% |
| WBA220701P00036500 | 2022-06-24 3:34PM EDT | 36.50 | 0.10 | 0.10 | 0.11 | -0.16 | -61.54% | 116 | 12 | 69.34% |
| WBA220701P00037000 | 2022-06-24 3:58PM EDT | 37.00 | 0.13 | 0.13 | 0.16 | -0.07 | -35.00% | 18 | 303 | 68.95% |
| WBA220701P00037500 | 2022-06-24 3:14PM EDT | 37.50 | 0.16 | 0.15 | 0.18 | -0.19 | -54.29% | 3 | 70 | 65.23% |
| WBA220701P00038000 | 2022-06-24 3:58PM EDT | 38.00 | 0.20 | 0.20 | 0.23 | -0.11 | -35.48% | 12 | 242 | 63.87% |
| WBA220701P00038500 | 2022-06-24 3:52PM EDT | 38.50 | 0.26 | 0.25 | 0.30 | -0.14 | -35.00% | 14 | 251 | 62.31% |
| WBA220701P00039000 | 2022-06-24 3:08PM EDT | 39.00 | 0.31 | 0.32 | 0.37 | -0.21 | -40.38% | 24 | 279 | 60.55% |
| WBA220701P00039500 | 2022-06-24 3:27PM EDT | 39.50 | 0.42 | 0.41 | 0.46 | -0.23 | -35.38% | 18 | 34 | 58.79% |
| WBA220701P00040000 | 2022-06-24 3:51PM EDT | 40.00 | 0.52 | 0.52 | 0.59 | -0.31 | -37.35% | 163 | 232 | 57.72% |
| WBA220701P00040500 | 2022-06-24 3:42PM EDT | 40.50 | 0.70 | 0.66 | 0.74 | -0.58 | -45.31% | 20 | 70 | 56.54% |
| WBA220701P00041000 | 2022-06-24 3:50PM EDT | 41.00 | 0.85 | 0.84 | 0.92 | -0.35 | -29.17% | 105 | 210 | 55.66% |
| WBA220701P00041500 | 2022-06-24 3:59PM EDT | 41.50 | 1.08 | 1.05 | 1.12 | -0.46 | -29.87% | 109 | 310 | 54.49% |
| WBA220701P00042000 | 2022-06-24 3:55PM EDT | 42.00 | 1.32 | 1.28 | 1.37 | -0.52 | -28.26% | 62 | 183 | 53.37% |
| WBA220701P00042500 | 2022-06-24 1:25PM EDT | 42.50 | 1.43 | 1.54 | 1.66 | -0.93 | -39.41% | 12 | 452 | 52.25% |
| WBA220701P00043000 | 2022-06-24 12:47PM EDT | 43.00 | 1.79 | 1.87 | 1.97 | -0.80 | -30.89% | 12 | 101 | 51.66% |
| WBA220701P00043500 | 2022-06-24 10:56AM EDT | 43.50 | 2.12 | 2.23 | 2.42 | -0.76 | -26.39% | 1 | 12 | 54.00% |
| WBA220701P00044000 | 2022-06-24 11:03AM EDT | 44.00 | 2.48 | 2.51 | 2.93 | -1.17 | -32.05% | 4 | 71 | 54.59% |
| WBA220701P00044500 | 2022-06-24 11:08AM EDT | 44.50 | 2.86 | 2.97 | 3.20 | -1.57 | -35.44% | 1 | 1 | 51.47% |
| WBA220701P00045000 | 2022-06-24 12:35PM EDT | 45.00 | 3.45 | 3.45 | 3.70 | -1.07 | -23.67% | 1 | 35 | 56.25% |
| WBA220701P00046000 | 2022-06-23 11:25AM EDT | 46.00 | 5.20 | 4.30 | 4.80 | 0.00 | - | 1 | 3 | 64.26% |
| WBA220701P00047000 | 2022-06-15 12:31PM EDT | 47.00 | 6.44 | 5.30 | 5.80 | 0.00 | - | 2 | 13 | 73.83% |
| WBA220701P00048000 | 2022-06-24 2:21PM EDT | 48.00 | 6.29 | 6.25 | 6.85 | -1.46 | -18.84% | 1 | 0 | 82.81% |
| WBA220701P00049000 | 2022-06-23 3:27PM EDT | 49.00 | 8.25 | 7.20 | 7.65 | 0.00 | - | 5 | 3 | 73.83% |
| WBA220701P00052000 | 2022-05-20 10:05AM EDT | 52.00 | 11.20 | 12.15 | 13.05 | 0.00 | - | 1 | 0 | 255.76% |
© 2022 Yahoo. All rights reserved.
