Australia markets open in 2 hours 35 minutes

Walgreens Boots Alliance, Inc. (WBA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
41.65+0.76 (+1.86%)
At close: 04:00PM EDT
41.60 -0.05 (-0.12%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WBA220701C000340002022-06-15 1:44PM EDT34.006.787.457.850.00--250.00%
WBA220701C000365002022-06-24 2:19PM EDT36.505.455.105.35+5.45-2064.45%
WBA220701C000380002022-06-23 11:23AM EDT38.003.253.703.95+3.25--160.16%
WBA220701C000385002022-06-23 3:06PM EDT38.502.713.303.50+2.71--660.35%
WBA220701C000390002022-06-24 2:15PM EDT39.003.102.613.05+0.51+19.69%236264.26%
WBA220701C000395002022-06-23 10:05AM EDT39.502.292.402.650.00-26455.08%
WBA220701C000400002022-06-24 1:34PM EDT40.002.372.132.27+0.76+47.20%912557.42%
WBA220701C000405002022-06-24 3:00PM EDT40.501.901.771.88+0.50+35.71%498655.27%
WBA220701C000410002022-06-24 3:52PM EDT41.001.561.431.55+0.43+38.05%1241,19453.71%
WBA220701C000415002022-06-24 3:58PM EDT41.501.191.201.26+0.38+46.91%44112654.25%
WBA220701C000420002022-06-24 3:57PM EDT42.000.920.921.00+0.25+37.31%69680452.64%
WBA220701C000425002022-06-24 3:57PM EDT42.500.700.700.78+0.18+34.62%45019751.76%
WBA220701C000430002022-06-24 3:55PM EDT43.000.550.520.59+0.16+41.03%36795350.88%
WBA220701C000435002022-06-24 3:34PM EDT43.500.440.380.45+0.15+51.72%28412550.59%
WBA220701C000440002022-06-24 3:58PM EDT44.000.280.280.34+0.07+33.33%2812,79350.78%
WBA220701C000445002022-06-24 3:25PM EDT44.500.240.190.25+0.09+60.00%1085850.29%
WBA220701C000450002022-06-24 3:58PM EDT45.000.170.150.18+0.05+41.67%1765,63750.98%
WBA220701C000455002022-06-24 3:39PM EDT45.500.130.120.14+0.13-11852.54%
WBA220701C000460002022-06-24 3:33PM EDT46.000.100.080.11+0.01+11.11%1779,56553.13%
WBA220701C000465002022-06-24 12:14PM EDT46.500.080.070.09+0.02+33.33%1812655.08%
WBA220701C000470002022-06-24 12:48PM EDT47.000.050.050.070.00-5718855.86%
WBA220701C000475002022-06-24 12:34PM EDT47.500.040.040.09-0.01-20.00%314260.55%
WBA220701C000480002022-06-24 2:59PM EDT48.000.040.030.05-0.01-20.00%813458.98%
WBA220701C000490002022-06-24 2:20PM EDT49.000.040.020.04-0.01-20.00%19763.28%
WBA220701C000500002022-06-24 10:17AM EDT50.000.030.020.050.00-310771.09%
WBA220701C000510002022-06-24 3:30PM EDT51.000.020.000.05+0.02-452073.44%
WBA220701C000520002022-06-24 1:38PM EDT52.000.010.000.06-0.01-50.00%13682.03%
WBA220701C000540002022-06-23 10:38AM EDT54.000.010.000.03+0.01--1485.16%
WBA220701C000550002022-06-24 10:08AM EDT55.000.010.000.03-0.01-50.00%13490.63%
WBA220701C000600002022-06-21 3:52PM EDT60.000.030.000.030.00-52114.06%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WBA220701P000300002022-06-23 10:09AM EDT30.000.030.010.020.00-100209107.81%
WBA220701P000315002022-06-23 1:46PM EDT31.500.050.000.04+0.05--1096.88%
WBA220701P000320002022-06-24 10:57AM EDT32.000.030.000.05+0.03-5014495.31%
WBA220701P000325002022-06-24 3:28PM EDT32.500.030.020.04+0.03-141092.97%
WBA220701P000330002022-06-23 3:20PM EDT33.000.050.010.06+0.05--1889.84%
WBA220701P000340002022-06-23 3:52PM EDT34.000.080.040.11+0.08--791.41%
WBA220701P000345002022-06-24 3:16PM EDT34.500.050.050.07+0.05-51582.42%
WBA220701P000350002022-06-24 1:42PM EDT35.000.060.060.13-0.04-40.00%523484.38%
WBA220701P000360002022-06-24 3:55PM EDT36.000.090.080.10-0.06-40.00%2046872.66%
WBA220701P000365002022-06-24 3:34PM EDT36.500.100.100.11-0.16-61.54%1161269.34%
WBA220701P000370002022-06-24 3:58PM EDT37.000.130.130.16-0.07-35.00%1830368.95%
WBA220701P000375002022-06-24 3:14PM EDT37.500.160.150.18-0.19-54.29%37065.23%
WBA220701P000380002022-06-24 3:58PM EDT38.000.200.200.23-0.11-35.48%1224263.87%
WBA220701P000385002022-06-24 3:52PM EDT38.500.260.250.30-0.14-35.00%1425162.31%
WBA220701P000390002022-06-24 3:08PM EDT39.000.310.320.37-0.21-40.38%2427960.55%
WBA220701P000395002022-06-24 3:50PM EDT39.500.420.410.46-0.23-35.38%183458.79%
WBA220701P000400002022-06-24 3:51PM EDT40.000.520.520.59-0.31-37.35%16323257.72%
WBA220701P000405002022-06-24 3:42PM EDT40.500.700.660.74-0.58-45.31%207056.54%
WBA220701P000410002022-06-24 3:50PM EDT41.000.850.840.92-0.35-29.17%10521055.66%
WBA220701P000415002022-06-24 3:59PM EDT41.501.081.051.12-0.46-29.87%10931054.49%
WBA220701P000420002022-06-24 3:55PM EDT42.001.321.281.37-0.52-28.26%6218353.37%
WBA220701P000425002022-06-24 1:25PM EDT42.501.431.541.66-0.93-39.41%1245252.25%
WBA220701P000430002022-06-24 12:47PM EDT43.001.791.871.97-0.80-30.89%1210151.66%
WBA220701P000435002022-06-24 10:56AM EDT43.502.122.232.42-0.76-26.39%11254.00%
WBA220701P000440002022-06-24 11:03AM EDT44.002.482.512.93-1.17-32.05%47154.59%
WBA220701P000445002022-06-24 11:08AM EDT44.502.862.973.20-1.57-35.44%1151.47%
WBA220701P000450002022-06-24 12:35PM EDT45.003.453.453.70-1.07-23.67%13556.25%
WBA220701P000460002022-06-23 11:25AM EDT46.005.204.304.800.00-1364.26%
WBA220701P000470002022-06-15 12:31PM EDT47.006.445.305.800.00-21373.83%
WBA220701P000480002022-06-24 2:21PM EDT48.006.296.256.85-1.46-18.84%1082.81%
WBA220701P000490002022-06-23 3:27PM EDT49.008.257.207.650.00-5373.83%
WBA220701P000520002022-05-20 10:05AM EDT52.0011.2012.1513.050.00-10255.76%