WBA - Walgreens Boots Alliance, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 10, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WBA200710C000350002020-07-02 11:41AM EDT35.006.926.108.05+6.92-1087.50%
WBA200710C000360002020-06-30 3:11PM EDT36.005.965.057.45+5.96--599.02%
WBA200710C000380002020-07-02 9:49AM EDT38.003.753.304.40+3.75-10084.57%
WBA200710C000390002020-07-02 2:10PM EDT39.003.452.623.75+3.45-61053.91%
WBA200710C000400002020-07-02 3:37PM EDT40.002.602.303.05+0.59+29.35%2174070.61%
WBA200710C000405002020-07-02 3:55PM EDT40.502.101.872.30+0.52+32.91%638557.03%
WBA200710C000410002020-07-02 1:57PM EDT41.001.971.652.01+0.63+47.01%11039960.35%
WBA200710C000425002020-07-02 3:58PM EDT42.500.990.791.10+0.25+33.78%18616554.98%
WBA200710C000430002020-07-02 3:59PM EDT43.000.840.840.86+0.28+50.00%1,72182159.67%
WBA200710C000435002020-07-02 3:59PM EDT43.500.700.550.70+0.23+48.94%5128056.74%
WBA200710C000440002020-07-02 3:59PM EDT44.000.560.510.56+0.13+30.23%21929259.28%
WBA200710C000445002020-07-02 3:50PM EDT44.500.420.360.44+0.12+40.00%5518158.20%
WBA200710C000450002020-07-02 3:55PM EDT45.000.320.260.31+0.10+45.45%44565656.64%
WBA200710C000455002020-07-02 3:42PM EDT45.500.280.220.26+0.03+12.00%9623558.79%
WBA200710C000460002020-07-02 3:33PM EDT46.000.190.110.22+0.04+26.67%4819457.23%
WBA200710C000470002020-07-02 3:11PM EDT47.000.120.090.15+0.01+9.09%2215561.52%
WBA200710C000475002020-07-02 3:50PM EDT47.500.100.060.11+0.02+25.00%6426960.94%
WBA200710C000490002020-07-02 3:29PM EDT49.000.080.000.09-0.01-11.11%34664.45%
WBA200710C000500002020-07-02 3:59PM EDT50.000.050.020.12+0.04+400.00%7583076.95%
WBA200710C000510002020-07-02 10:59AM EDT51.000.080.000.050.00-452171.09%
WBA200710C000530002020-07-02 9:54AM EDT53.000.010.000.43+0.01-10121.29%
PutsforJuly 10, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WBA200710P000300002020-06-30 11:39AM EDT30.000.030.000.030.00-5068110.94%
WBA200710P000350002020-06-29 3:28PM EDT35.000.100.000.150.00-12183.59%
WBA200710P000360002020-07-02 2:49PM EDT36.000.010.000.07-0.11-91.67%52963.28%
WBA200710P000370002020-07-02 3:43PM EDT37.000.070.050.10-0.15-68.18%7327662.11%
WBA200710P000375002020-07-02 2:49PM EDT37.500.100.060.14-0.20-66.67%712560.55%
WBA200710P000380002020-07-02 3:29PM EDT38.000.140.000.19-0.24-63.16%1725854.30%
WBA200710P000385002020-07-02 3:50PM EDT38.500.210.160.26-0.30-58.82%199560.74%
WBA200710P000390002020-07-02 3:25PM EDT39.000.260.300.34-0.35-57.38%5116762.89%
WBA200710P000395002020-07-02 3:54PM EDT39.500.360.380.45-0.45-55.56%2611062.11%
WBA200710P000400002020-07-02 3:52PM EDT40.000.540.500.57-0.43-44.33%15224261.62%
WBA200710P000405002020-07-02 3:50PM EDT40.500.640.610.72-0.56-46.67%1069860.25%
WBA200710P000410002020-07-02 3:48PM EDT41.000.820.770.92-0.59-41.84%827060.16%
WBA200710P000415002020-07-02 3:57PM EDT41.501.100.811.13-0.64-36.78%57111255.96%
WBA200710P000420002020-07-02 3:58PM EDT42.001.311.071.37-0.74-36.10%15914456.35%
WBA200710P000425002020-07-02 3:31PM EDT42.501.451.271.65-0.39-21.20%2915754.69%
WBA200710P000430002020-07-02 3:24PM EDT43.001.691.701.98-0.96-36.23%853958.20%
WBA200710P000435002020-07-01 1:44PM EDT43.502.611.952.390.00-181458.01%
WBA200710P000440002020-07-02 3:29PM EDT44.002.372.222.88-0.23-8.85%14258.98%
WBA200710P000445002020-07-02 12:27PM EDT44.503.002.423.10-0.20-6.25%12068.75%
WBA200710P000450002020-07-02 3:55PM EDT45.003.402.313.50-0.94-21.66%34569.34%
WBA200710P000455002020-07-02 11:23AM EDT45.503.882.634.20+3.88-2287.50%
WBA200710P000460002020-07-02 1:24PM EDT46.004.303.504.45-0.75-14.85%21178.03%
WBA200710P000465002020-06-17 1:49PM EDT46.504.633.805.200.00--199.80%
WBA200710P000470002020-07-02 11:41AM EDT47.005.204.955.45+5.20-1068.16%
WBA200710P000475002020-07-01 9:30AM EDT47.505.204.706.400.00-41150.00%
WBA200710P000480002020-07-01 1:44PM EDT48.006.615.006.650.00-107113.48%
WBA200710P000490002020-06-22 6:48PM EDT49.006.806.107.900.00--0140.33%
WBA200710P000500002020-07-02 9:45AM EDT50.008.837.108.65+1.04+13.35%1012133.79%