Walgreens Boots Alliance, Inc. (WBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA220527C00040000 | 2022-05-20 3:43PM EDT | 2022-05-27 | 1.46 | 1.37 | 1.46 | -0.07 | -4.58% | 85 | 13 | 40.23% |
| WBA220603C00040000 | 2022-05-20 11:46AM EDT | 2022-06-03 | 1.21 | 1.53 | 1.79 | -0.44 | -26.67% | 4 | 39 | 39.60% |
| WBA220610C00040000 | 2022-05-19 11:48AM EDT | 2022-06-10 | 1.89 | 1.86 | 2.04 | 0.00 | - | 1 | 27 | 39.06% |
| WBA220617C00040000 | 2022-05-20 3:46PM EDT | 2022-06-17 | 2.14 | 2.12 | 2.20 | +0.05 | +2.39% | 281 | 702 | 37.50% |
| WBA220715C00040000 | 2022-05-20 2:49PM EDT | 2022-07-15 | 2.55 | 2.71 | 2.92 | -0.35 | -12.07% | 90 | 569 | 38.14% |
| WBA221021C00040000 | 2022-05-20 3:02PM EDT | 2022-10-21 | 3.75 | 3.85 | 4.05 | +0.03 | +0.81% | 79 | 84 | 33.90% |
| WBA230120C00040000 | 2022-05-20 3:30PM EDT | 2023-01-20 | 4.45 | 4.55 | 4.70 | -0.16 | -3.47% | 153 | 1,546 | 31.85% |
| WBA240119C00040000 | 2022-05-20 2:05PM EDT | 2024-01-19 | 5.74 | 5.95 | 6.45 | -0.26 | -4.33% | 5 | 1,476 | 28.71% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA220527P00040000 | 2022-05-20 3:59PM EDT | 2022-05-27 | 0.45 | 0.45 | 0.48 | -0.15 | -25.00% | 197 | 476 | 39.26% |
| WBA220603P00040000 | 2022-05-20 3:54PM EDT | 2022-06-03 | 0.72 | 0.67 | 0.77 | -0.18 | -20.00% | 38 | 111 | 37.60% |
| WBA220610P00040000 | 2022-05-20 11:41AM EDT | 2022-06-10 | 1.32 | 0.89 | 1.04 | -0.04 | -2.94% | 3 | 45 | 37.99% |
| WBA220617P00040000 | 2022-05-20 3:59PM EDT | 2022-06-17 | 1.16 | 1.15 | 1.20 | -0.18 | -13.43% | 501 | 3,871 | 36.57% |
| WBA220624P00040000 | 2022-05-20 10:43AM EDT | 2022-06-24 | 1.44 | 1.22 | 1.42 | -0.06 | -4.00% | 2 | 141 | 37.23% |
| WBA220701P00040000 | 2022-05-20 2:26PM EDT | 2022-07-01 | 1.80 | 1.35 | 1.73 | +0.20 | +12.50% | 29 | 11 | 39.75% |
| WBA220715P00040000 | 2022-05-20 3:45PM EDT | 2022-07-15 | 1.79 | 1.72 | 1.90 | -0.21 | -10.50% | 721 | 3,649 | 37.16% |
| WBA221021P00040000 | 2022-05-20 1:03PM EDT | 2022-10-21 | 3.65 | 2.95 | 3.25 | +0.35 | +10.61% | 42 | 2,089 | 35.45% |
| WBA230120P00040000 | 2022-05-20 2:59PM EDT | 2023-01-20 | 4.20 | 3.95 | 4.10 | 0.00 | - | 2,310 | 6,182 | 34.62% |
| WBA240119P00040000 | 2022-05-20 11:56AM EDT | 2024-01-19 | 6.52 | 5.85 | 6.35 | +0.42 | +6.89% | 21 | 1,404 | 32.96% |
© 2022 Yahoo. All rights reserved.
