Canada markets close in 14 minutes

Walgreens Boots Alliance, Inc. (WBA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
17.66-0.19 (-1.09%)
As of 03:46PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WBA240419C000100002024-04-15 9:30AM EDT10.007.907.557.70-4.07-34.00%12256.25%
WBA240419C000125002024-01-04 10:56AM EDT12.5010.358.7010.750.00-5161,042.58%
WBA240419C000150002024-04-11 12:41PM EDT15.003.102.562.660.00-98062.50%
WBA240419C000155002024-04-15 3:08PM EDT15.502.082.092.19-0.37-15.10%10271.09%
WBA240419C000160002024-04-15 11:58AM EDT16.001.661.581.69-0.34-17.00%358957.03%
WBA240419C000165002024-04-15 3:07PM EDT16.501.101.141.20-0.35-24.14%819145.70%
WBA240419C000170002024-04-15 1:51PM EDT17.000.700.710.74-0.31-30.69%15655037.89%
WBA240419C000175002024-04-15 3:30PM EDT17.500.380.360.38-0.19-34.55%8931,34536.13%
WBA240419C000180002024-04-15 3:23PM EDT18.000.150.140.16-0.14-48.28%3,9012,37836.33%
WBA240419C000185002024-04-15 3:31PM EDT18.500.050.050.06-0.07-58.33%1,6131,95237.89%
WBA240419C000190002024-04-15 3:25PM EDT19.000.030.020.03-0.02-50.00%1,7883,62942.97%
WBA240419C000195002024-04-15 12:04PM EDT19.500.010.000.01-0.01-50.00%843,43843.75%
WBA240419C000200002024-04-15 3:03PM EDT20.000.010.000.01-0.01-50.00%10210,65253.13%
WBA240419C000205002024-04-15 2:57PM EDT20.500.010.000.010.00-23,13356.25%
WBA240419C000210002024-04-15 12:27PM EDT21.000.010.000.010.00-1634,44362.50%
WBA240419C000215002024-04-12 10:59AM EDT21.500.030.000.080.00-2288798.44%
WBA240419C000220002024-04-15 11:59AM EDT22.000.010.000.01-0.02-66.67%31,74078.13%
WBA240419C000225002024-04-15 3:09PM EDT22.500.030.000.01+0.02+200.00%1630,03684.38%
WBA240419C000230002024-04-15 1:52PM EDT23.000.010.000.010.00-22,79293.75%
WBA240419C000235002024-04-15 1:42PM EDT23.500.010.000.02-0.01-50.00%6449106.25%
WBA240419C000240002024-04-15 1:52PM EDT24.000.010.000.01-0.01-50.00%12,304106.25%
WBA240419C000245002024-04-08 12:04PM EDT24.500.010.000.150.00-1153165.63%
WBA240419C000250002024-04-15 1:51PM EDT25.000.010.000.010.00-2433,649118.75%
WBA240419C000255002024-04-01 11:22AM EDT25.500.010.000.100.00-10210168.75%
WBA240419C000260002024-03-28 9:40AM EDT26.000.040.000.150.00-81,048188.28%
WBA240419C000265002024-03-19 9:43AM EDT26.500.060.000.150.00-123195.31%
WBA240419C000270002024-04-02 9:30AM EDT27.000.010.000.150.00-239202.34%
WBA240419C000275002024-04-15 9:40AM EDT27.500.010.000.010.00-117,061143.75%
WBA240419C000280002024-03-27 11:21AM EDT28.000.020.000.150.00-1030215.63%
WBA240419C000290002024-03-28 9:30AM EDT29.000.060.000.150.00-1010228.91%
WBA240419C000300002024-04-15 11:40AM EDT30.000.010.000.020.00-306,785181.25%
WBA240419C000325002024-04-11 9:30AM EDT32.500.070.000.040.00-12,558221.88%
WBA240419C000350002024-04-12 2:16PM EDT35.000.010.000.150.00-153,879294.53%
WBA240419C000375002024-03-26 12:49PM EDT37.500.010.000.010.00-41,255225.00%
WBA240419C000400002024-03-19 11:24AM EDT40.000.010.000.010.00-20474250.00%
WBA240419C000425002024-04-01 9:31AM EDT42.500.010.000.020.00-4303281.25%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WBA240419P000100002024-02-26 2:54PM EDT10.000.060.000.080.00-330251.56%
WBA240419P000125002024-03-28 3:43PM EDT12.500.030.000.010.00-2340118.75%
WBA240419P000130002024-03-28 9:30AM EDT13.000.090.000.150.00-1011167.19%
WBA240419P000150002024-04-15 10:50AM EDT15.000.010.000.010.00-611,73462.50%
WBA240419P000155002024-04-10 10:02AM EDT15.500.010.000.050.00--1066.41%
WBA240419P000160002024-04-12 1:56PM EDT16.000.010.000.02-0.03-75.00%135450.78%
WBA240419P000165002024-04-15 2:52PM EDT16.500.030.030.04-0.01-25.00%1761,11044.53%
WBA240419P000170002024-04-15 3:12PM EDT17.000.100.090.11+0.01+11.11%1,1364,59142.19%
WBA240419P000175002024-04-15 3:24PM EDT17.500.240.240.26+0.06+33.33%2,0358,24440.43%
WBA240419P000180002024-04-15 3:17PM EDT18.000.570.510.54+0.17+42.50%4616,37640.82%
WBA240419P000185002024-04-15 3:21PM EDT18.500.960.920.95+0.21+28.00%1753,98146.09%
WBA240419P000190002024-04-15 3:07PM EDT19.001.461.371.43+0.30+25.86%1252,76950.39%
WBA240419P000195002024-04-15 2:07PM EDT19.501.821.841.91+0.16+9.64%131,85854.69%
WBA240419P000200002024-04-15 3:16PM EDT20.002.462.362.42+0.26+11.82%59418,48671.09%
WBA240419P000205002024-04-12 3:40PM EDT20.502.652.862.92-0.01-0.38%63,46281.25%
WBA240419P000210002024-04-12 2:49PM EDT21.003.153.353.400.00-43914084.38%
WBA240419P000215002024-04-12 2:49PM EDT21.503.653.453.950.00-80107121.88%
WBA240419P000220002024-04-11 3:18PM EDT22.003.904.354.600.00-220139139.06%
WBA240419P000225002024-04-15 2:43PM EDT22.504.854.854.90+0.20+4.30%365,947110.16%
WBA240419P000230002024-04-12 11:14AM EDT23.005.195.355.450.00-227132.03%
WBA240419P000235002024-04-03 2:17PM EDT23.504.855.855.950.00-23140.63%
WBA240419P000240002024-04-03 2:48PM EDT24.005.426.356.450.00-20148.44%
WBA240419P000250002024-04-11 3:19PM EDT25.006.906.607.450.00-3318185.16%
WBA240419P000260002024-03-22 3:33PM EDT26.005.407.808.450.00-50200.78%
WBA240419P000270002024-03-20 2:06PM EDT27.006.089.359.450.00--0192.19%
WBA240419P000275002024-04-02 1:44PM EDT27.508.599.859.950.00-21198.44%
WBA240419P000280002024-04-10 10:21AM EDT28.009.609.6010.450.00-50229.69%
WBA240419P000290002024-03-27 3:37PM EDT29.007.8810.8511.450.00-200242.97%
WBA240419P000300002024-03-26 2:37PM EDT30.009.5012.3512.450.00-260228.91%
WBA240419P000325002024-03-26 2:37PM EDT32.5012.0014.8514.950.00-263256.25%
WBA240419P000350002024-01-23 4:13PM EDT35.0012.3812.3014.800.00-60120.00%
WBA240419P000375002024-01-04 12:28PM EDT37.5013.6014.1516.950.00-1290.00%
WBA240419P000400002024-01-04 12:33PM EDT40.0016.1015.1517.650.00-20110.00%
WBA240419P000425002024-01-04 12:34PM EDT42.5018.6019.4020.600.00-2000.00%