Canada markets closed

Walgreens Boots Alliance, Inc. (WBA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
11.50+0.07 (+0.61%)
At close: 04:00PM EDT
11.49 -0.01 (-0.09%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WBA240719C000025002024-07-10 10:32AM EDT2.508.637.7510.050.00-281,570.31%
WBA240719C000050002024-07-09 12:03PM EDT5.005.855.457.550.00-1150.00%
WBA240719C000080002024-06-28 11:06AM EDT8.004.253.453.550.00-2250.00%
WBA240719C000090002024-07-03 10:25AM EDT9.002.351.953.700.00-2225226.17%
WBA240719C000095002024-07-11 10:40AM EDT9.501.971.532.270.00-511178.91%
WBA240719C000100002024-07-12 1:29PM EDT10.001.591.321.87+0.20+14.39%123,01399.61%
WBA240719C000105002024-07-12 3:25PM EDT10.501.040.841.27+0.13+14.29%25477661.72%
WBA240719C000110002024-07-12 3:57PM EDT11.000.550.470.600.00-6423,77249.22%
WBA240719C000115002024-07-12 3:57PM EDT11.500.210.200.21-0.03-12.50%2,7876,22635.55%
WBA240719C000120002024-07-12 3:58PM EDT12.000.060.060.07-0.03-33.33%2,4006,90840.23%
WBA240719C000125002024-07-12 3:34PM EDT12.500.030.020.030.00-6383,55048.44%
WBA240719C000130002024-07-12 3:46PM EDT13.000.010.010.02-0.01-50.00%5072,52755.47%
WBA240719C000135002024-07-12 3:22PM EDT13.500.010.000.010.00-199556.25%
WBA240719C000140002024-07-11 3:59PM EDT14.000.200.000.030.00-5471,12581.25%
WBA240719C000145002024-07-10 12:42PM EDT14.500.010.000.020.00-89287.50%
WBA240719C000150002024-07-12 12:55PM EDT15.000.010.000.01-0.01-50.00%46,35387.50%
WBA240719C000155002024-07-10 9:34AM EDT15.500.010.000.020.00-10462106.25%
WBA240719C000160002024-07-10 10:25AM EDT16.000.010.000.020.00-53,356118.75%
WBA240719C000165002024-07-11 2:30PM EDT16.500.010.000.010.00-11,067115.63%
WBA240719C000170002024-07-11 10:38AM EDT17.000.020.000.020.00-274,439134.38%
WBA240719C000175002024-07-12 3:56PM EDT17.500.010.000.010.00-2116,163131.25%
WBA240719C000180002024-07-01 2:41PM EDT18.000.020.000.020.00-6352150.00%
WBA240719C000185002024-07-05 10:28AM EDT18.500.010.000.020.00-2653159.38%
WBA240719C000190002024-07-09 2:39PM EDT19.000.020.000.010.00-2,3782,443150.00%
WBA240719C000195002024-07-12 11:16AM EDT19.500.010.000.01-0.01-50.00%758162.50%
WBA240719C000200002024-07-12 3:55PM EDT20.000.010.000.010.00-1315,665168.75%
WBA240719C000205002024-07-01 1:48PM EDT20.500.010.000.010.00-2125175.00%
WBA240719C000210002024-06-27 1:46PM EDT21.000.010.000.010.00--171181.25%
WBA240719C000220002024-06-26 2:38PM EDT22.000.030.000.010.00--20187.50%
WBA240719C000225002024-07-12 2:24PM EDT22.500.010.000.010.00-74,756193.75%
WBA240719C000240002024-06-26 10:19AM EDT24.000.010.000.010.00--15212.50%
WBA240719C000250002024-07-12 2:45PM EDT25.000.010.000.010.00-77,053225.00%
WBA240719C000275002024-06-28 3:47PM EDT27.500.010.000.010.00-23,382250.00%
WBA240719C000300002024-06-27 2:52PM EDT30.000.010.000.010.00-62,085268.75%
WBA240719C000325002024-07-12 3:25PM EDT32.500.010.000.02-0.01-50.00%3484306.25%
WBA240719C000350002024-06-28 10:16AM EDT35.000.010.000.010.00-11,163300.00%
WBA240719C000375002024-05-31 1:30PM EDT37.500.040.000.010.00-157,959325.00%
WBA240719C000400002024-06-12 1:18PM EDT40.000.010.000.010.00-41,009337.50%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WBA240719P000025002024-06-21 2:29PM EDT2.500.020.000.020.00-22500.00%
WBA240719P000060002024-07-01 10:40AM EDT6.000.020.000.020.00--4225.00%
WBA240719P000070002024-06-27 2:51PM EDT7.000.010.000.190.00--248264.06%
WBA240719P000075002024-06-28 3:47PM EDT7.500.010.000.320.00-1278267.19%
WBA240719P000080002024-07-12 3:18PM EDT8.000.020.000.36+0.01+100.00%1160243.75%
WBA240719P000085002024-07-10 2:50PM EDT8.500.010.000.010.00-93187103.13%
WBA240719P000090002024-07-12 12:41PM EDT9.000.010.000.010.00-91,51787.50%
WBA240719P000095002024-07-12 10:24AM EDT9.500.030.000.01+0.01+50.00%345268.75%
WBA240719P000100002024-07-12 3:31PM EDT10.000.010.010.020.00-1343,34962.50%
WBA240719P000105002024-07-12 3:59PM EDT10.500.030.020.030.00-2298,86850.00%
WBA240719P000110002024-07-12 3:58PM EDT11.000.060.050.06-0.04-40.00%8561,99939.84%
WBA240719P000115002024-07-12 3:58PM EDT11.500.200.200.22-0.11-35.48%6292,90837.50%
WBA240719P000120002024-07-12 3:52PM EDT12.000.540.510.58-0.15-21.74%982,21442.58%
WBA240719P000125002024-07-12 3:32PM EDT12.501.010.991.25-0.09-8.18%82,54774.22%
WBA240719P000130002024-07-12 3:24PM EDT13.001.501.282.54-0.10-6.25%24,657157.42%
WBA240719P000135002024-07-11 3:29PM EDT13.502.111.422.180.00-402254128.52%
WBA240719P000140002024-07-12 1:51PM EDT14.002.472.342.67-0.16-6.08%1168.75%
WBA240719P000145002024-07-12 2:51PM EDT14.502.972.183.85+0.55+22.73%40465093.75%
WBA240719P000150002024-07-12 3:30PM EDT15.003.503.453.80-0.05-1.41%2,5215,139160.55%
WBA240719P000155002024-07-10 10:30AM EDT15.504.402.795.200.00-17405.66%
WBA240719P000160002024-07-03 11:20AM EDT16.004.764.454.550.00-1350.00%
WBA240719P000165002024-07-03 10:57AM EDT16.505.253.755.800.00-60364.84%
WBA240719P000170002024-06-27 10:43AM EDT17.005.164.456.500.00--4418.36%
WBA240719P000175002024-07-12 3:13PM EDT17.505.955.956.25-0.10-1.65%1,9212,701211.72%
WBA240719P000180002024-07-08 12:02PM EDT18.007.156.456.550.00-4050.00%
WBA240719P000190002024-06-27 1:12PM EDT19.007.256.458.350.00--0443.75%
WBA240719P000200002024-07-12 3:13PM EDT20.008.457.459.00-0.25-2.87%4,7708,380389.06%
WBA240719P000225002024-07-12 3:12PM EDT22.5011.059.8011.900.00-650986530.08%
WBA240719P000250002024-07-11 2:51PM EDT25.0013.5212.5014.350.00-1025564.06%
WBA240719P000275002024-05-22 2:17PM EDT27.5011.0010.5512.600.00-100.00%
WBA240719P000300002024-05-10 2:37PM EDT30.0012.9614.0015.100.00-930.00%
WBA240719P000325002024-03-18 9:30AM EDT32.5011.750.000.000.00-4173610.00%
WBA240719P000350002024-01-04 10:39AM EDT35.0012.4012.4013.250.00-190.00%
WBA240719P000375002024-03-28 10:04AM EDT37.5016.4719.8520.000.00-100.00%
WBA240719P000400002024-06-03 2:54PM EDT40.0024.0828.6529.050.00-80601.56%