Canada Markets closed

Walgreens Boots Alliance, Inc. (WBA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
48.23+3.61 (+8.09%)
At close: 04:00PM EST
48.56 +0.33 (+0.68%)
After hours: 05:36PM EST
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WBA220121C000200002020-11-09 2:56PM EST20.0020.480.000.000.00-100.00%
WBA220121C000225002020-11-10 12:57PM EST22.5020.750.000.000.00-3000.00%
WBA220121C000250002021-06-24 8:48AM EST25.0026.5026.8527.10+0.25+0.95%1217245.85%
WBA220121C000275002020-11-10 9:30AM EST27.5015.950.000.000.00-1000.00%
WBA220121C000300002021-06-24 10:47AM EST30.0021.9521.9522.10-0.30-1.35%4412,061196.73%
WBA220121C000325002021-06-24 10:06AM EST32.5019.3519.4019.95-0.15-0.77%50533178.03%
WBA220121C000350002021-06-24 11:16AM EST35.0017.1017.1017.25-0.25-1.44%41,216157.13%
WBA220121C000375002021-06-23 9:43AM EST37.5014.5014.4014.550.00-1874133.55%
WBA220121C000400002021-06-23 2:38PM EST40.0012.2012.3512.65-0.30-2.40%113,606124.51%
WBA220121C000425002021-06-22 2:29PM EST42.5010.259.9510.150.00-41,871106.69%
WBA220121C000450002021-06-24 9:24AM EST45.008.258.108.50-0.37-4.29%9210,88299.90%
WBA220121C000475002021-06-24 9:15AM EST47.506.356.456.60-0.15-2.31%271,91191.16%
WBA220121C000500002020-11-10 3:40PM EST50.002.790.000.000.00-20903.13%
WBA220121C000525002020-11-10 1:53PM EST52.502.430.000.000.00-14506.25%
WBA220121C000550002021-06-24 10:27AM EST55.002.782.752.90-0.18-6.08%206,01276.51%
WBA220121C000575002021-06-24 10:14AM EST57.502.012.002.21-0.19-8.64%234,98174.56%
WBA220121C000600002021-06-24 10:52AM EST60.001.521.501.56-0.05-3.18%276,57172.71%
WBA220121C000625002021-06-23 2:14PM EST62.500.961.081.13-0.04-4.00%299471.39%
WBA220121C000650002020-11-10 10:38AM EST65.000.770.000.000.00-14025.00%
WBA220121C000675002021-06-23 9:38AM EST67.500.600.540.720.00-335471.73%
WBA220121C000700002021-06-23 12:56PM EST70.000.440.370.470.00-302,06369.92%
WBA220121C000750002021-06-23 10:54AM EST75.000.260.230.280.00-151,16271.68%
WBA220121C000800002020-11-10 10:39AM EST80.000.210.000.000.00-40025.00%
WBA220121C000850002021-06-23 12:08PM EST85.000.100.100.160.00-11,31177.83%
WBA220121C000900002020-11-10 2:33PM EST90.000.150.000.000.00-293050.00%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WBA220121P000175002021-06-15 11:18AM EST17.500.050.020.050.00-31171120.31%
WBA220121P000200002021-06-18 8:36AM EST20.000.070.000.000.00-101,87950.00%
WBA220121P000225002021-05-14 8:40AM EST22.500.070.050.100.00-3166101.95%
WBA220121P000250002020-11-09 2:19PM EST25.001.100.000.000.00-21050.00%
WBA220121P000275002021-06-18 10:18AM EST27.500.180.120.210.00-11,79388.28%
WBA220121P000300002021-06-18 10:08AM EST30.000.400.180.280.00-155,09381.45%
WBA220121P000325002020-11-10 12:58PM EST32.502.350.000.000.00-12025.00%
WBA220121P000350002021-06-22 2:46PM EST35.000.420.400.450.00-12,83968.07%
WBA220121P000375002020-11-10 2:22PM EST37.504.140.000.000.00-38012.50%
WBA220121P000400002021-06-24 8:57AM EST40.000.940.910.95+0.02+2.17%27,21058.94%
WBA220121P000425002021-06-23 2:43PM EST42.501.281.301.370.00-1572,60754.22%
WBA220121P000450002021-06-23 2:49PM EST45.001.871.862.000.00-224,35550.02%
WBA220121P000475002021-06-23 12:29PM EST47.502.702.702.830.00-71,83947.00%
WBA220121P000500002021-06-22 12:01PM EST50.003.823.803.950.00-11,39042.92%
WBA220121P000525002021-06-22 11:32AM EST52.505.404.855.10+0.20+3.85%12,69333.40%
WBA220121P000550002021-06-24 9:15AM EST55.006.836.506.65+0.44+6.89%43,0830.00%
WBA220121P000575002021-06-23 12:09PM EST57.508.258.158.300.00-11320.00%
WBA220121P000600002020-11-09 12:34PM EST60.0019.810.000.000.00-100.00%
WBA220121P000625002021-06-08 12:50PM EST62.5010.7512.2512.550.00-10440.00%
WBA220121P000650002021-05-10 1:14PM EST65.0012.1012.5514.300.00-22980.00%
WBA220121P000675002021-06-03 2:35PM EST67.5014.4016.4017.200.00-71180.00%
WBA220121P000700002021-06-16 2:42PM EST70.0017.7518.7519.250.00-92750.00%
WBA220121P000750002021-06-15 9:36AM EST75.0024.2023.7524.350.00-124240.00%
WBA220121P000800002021-06-14 1:09PM EST80.0026.9028.8030.000.00-11820.00%
WBA220121P000850002020-10-08 11:30AM EST85.0049.3848.5049.700.00-27305.98%
WBA220121P000900002021-05-03 12:36PM EST90.0036.6434.6037.550.00-10770.00%