Singapore markets closed
Straits Times Index
3,095.59 -6.62 (-0.21%) Nikkei
25,935.62 -457.42 (-1.73%) Hang Seng
21,859.79 -137.10 (-0.62%) FTSE 100
7,168.65 -0.63 (-0.01%) BTC-USD
19,263.10 -1,190.98 (-5.82%) CMC Crypto 200
420.84 +0.70 (+0.17%)
Walgreens Boots Alliance, Inc. (WBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA220708C00035000 | 2022-07-01 2:44PM EDT | 35.00 | 3.50 | 3.45 | 3.75 | +0.10 | +2.94% | 4 | 12 | 60.55% |
| WBA220708C00037000 | 2022-07-01 3:42PM EDT | 37.00 | 1.56 | 1.59 | 1.89 | -0.14 | -8.24% | 24 | 72 | 43.36% |
| WBA220708C00037500 | 2022-06-29 1:09PM EDT | 37.50 | 3.55 | - | - | 0.00 | - | - | - | 0.00% |
| WBA220708C00038000 | 2022-06-29 1:37PM EDT | 38.00 | 3.19 | - | - | 0.00 | - | - | - | 0.00% |
| WBA220708C00038500 | 2022-06-29 3:29PM EDT | 38.50 | 2.89 | - | - | 0.00 | - | - | - | 0.00% |
| WBA220708C00039000 | 2022-07-01 3:59PM EDT | 39.00 | 0.36 | 0.32 | 0.37 | +0.03 | +9.09% | 393 | 531 | 26.27% |
| WBA220708C00039500 | 2022-07-01 3:59PM EDT | 39.50 | 0.18 | 0.17 | 0.20 | -0.10 | -35.71% | 361 | 159 | 25.29% |
| WBA220708C00040000 | 2022-07-01 3:54PM EDT | 40.00 | 0.10 | 0.08 | 0.11 | -0.03 | -23.08% | 277 | 226 | 25.78% |
| WBA220708C00040500 | 2022-07-01 3:32PM EDT | 40.50 | 0.04 | 0.04 | 0.06 | -0.06 | -60.00% | 16 | 145 | 26.37% |
| WBA220708C00041000 | 2022-07-01 3:31PM EDT | 41.00 | 0.02 | 0.02 | 0.07 | -0.07 | -77.78% | 129 | 193 | 32.42% |
| WBA220708C00041500 | 2022-07-01 11:01AM EDT | 41.50 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 94 | 137 | 30.86% |
| WBA220708C00042000 | 2022-07-01 3:04PM EDT | 42.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 99 | 438 | 32.42% |
| WBA220708C00042500 | 2022-07-01 12:52PM EDT | 42.50 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 13 | 288 | 38.67% |
| WBA220708C00043000 | 2022-07-01 3:48PM EDT | 43.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 89 | 1,575 | 39.84% |
| WBA220708C00043500 | 2022-07-01 9:37AM EDT | 43.50 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 1 | 177 | 48.44% |
| WBA220708C00044000 | 2022-07-01 3:31PM EDT | 44.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 441 | 49.61% |
| WBA220708C00044500 | 2022-06-30 2:40PM EDT | 44.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 483 | 53.13% |
| WBA220708C00045000 | 2022-07-01 3:47PM EDT | 45.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 31 | 1,314 | 53.13% |
| WBA220708C00045500 | 2022-07-01 10:05AM EDT | 45.50 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 21 | 36 | 53.91% |
| WBA220708C00046000 | 2022-07-01 3:53PM EDT | 46.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 5 | 92 | 57.03% |
| WBA220708C00046500 | 2022-06-28 1:31PM EDT | 46.50 | 0.07 | 0.00 | 0.02 | 0.00 | - | 2 | 11 | 57.03% |
| WBA220708C00047000 | 2022-07-01 1:28PM EDT | 47.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 2 | 76 | 59.38% |
| WBA220708C00047500 | 2022-06-28 2:48PM EDT | 47.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 12 | 45 | 62.50% |
| WBA220708C00048000 | 2022-06-28 1:32PM EDT | 48.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 39 | 68.75% |
| WBA220708C00048500 | 2022-06-27 3:11PM EDT | 48.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 7 | 71.88% |
| WBA220708C00049000 | 2022-07-01 3:17PM EDT | 49.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 12 | 166 | 74.22% |
| WBA220708C00050000 | 2022-06-30 12:10PM EDT | 50.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 65 | 75.00% |
| WBA220708C00051000 | 2022-06-27 10:19AM EDT | 51.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 15 | 22 | 84.38% |
Putsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA220708P00030000 | 2022-06-24 11:46AM EDT | 30.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 5 | 75.00% |
| WBA220708P00032500 | 2022-06-29 11:02AM EDT | 32.50 | 0.05 | - | - | 0.00 | - | - | - | 0.00% |
| WBA220708P00033000 | 2022-07-01 10:10AM EDT | 33.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 476 | 50.00% |
| WBA220708P00033500 | 2022-07-01 12:33PM EDT | 33.50 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 1 | 2 | 50.00% |
| WBA220708P00034000 | 2022-07-01 3:17PM EDT | 34.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 20 | 57 | 45.70% |
| WBA220708P00034500 | 2022-07-01 11:32AM EDT | 34.50 | 0.04 | 0.01 | 0.02 | -0.01 | -20.00% | 6 | 16 | 41.41% |
| WBA220708P00035000 | 2022-07-01 1:56PM EDT | 35.00 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 74 | 281 | 39.06% |
| WBA220708P00036000 | 2022-07-01 1:56PM EDT | 36.00 | 0.08 | 0.04 | 0.06 | -0.11 | -57.89% | 35 | 153 | 34.38% |
| WBA220708P00036500 | 2022-07-01 3:31PM EDT | 36.50 | 0.09 | 0.07 | 0.09 | -0.23 | -71.88% | 31 | 60 | 32.42% |
| WBA220708P00037000 | 2022-07-01 3:48PM EDT | 37.00 | 0.13 | 0.12 | 0.14 | -0.32 | -71.11% | 177 | 230 | 30.66% |
| WBA220708P00037500 | 2022-07-01 3:53PM EDT | 37.50 | 0.24 | 0.19 | 0.22 | -0.39 | -61.90% | 133 | 75 | 29.00% |
| WBA220708P00038000 | 2022-07-01 3:58PM EDT | 38.00 | 0.32 | 0.31 | 0.35 | -0.55 | -63.22% | 245 | 550 | 27.83% |
| WBA220708P00038500 | 2022-07-01 3:47PM EDT | 38.50 | 0.58 | 0.48 | 0.53 | -0.43 | -42.57% | 198 | 403 | 26.27% |
| WBA220708P00039000 | 2022-07-01 3:54PM EDT | 39.00 | 0.86 | 0.75 | 0.83 | -0.66 | -43.42% | 132 | 1,412 | 27.25% |
| WBA220708P00039500 | 2022-07-01 3:59PM EDT | 39.50 | 1.13 | 1.05 | 1.20 | -0.57 | -33.53% | 20 | 125 | 28.71% |
| WBA220708P00040000 | 2022-07-01 3:15PM EDT | 40.00 | 1.65 | 1.47 | 1.66 | -0.62 | -27.31% | 98 | 2,740 | 33.30% |
| WBA220708P00040500 | 2022-07-01 3:57PM EDT | 40.50 | 1.98 | 1.89 | 2.07 | -0.73 | -26.94% | 17 | 105 | 33.01% |
| WBA220708P00041000 | 2022-07-01 3:57PM EDT | 41.00 | 2.54 | 2.40 | 2.56 | -0.25 | -8.96% | 72 | 266 | 37.50% |
| WBA220708P00041500 | 2022-07-01 1:30PM EDT | 41.50 | 3.48 | 2.82 | 3.05 | +0.62 | +21.68% | 4 | 321 | 41.60% |
| WBA220708P00042000 | 2022-07-01 2:54PM EDT | 42.00 | 3.55 | 3.40 | 3.55 | -0.45 | -11.25% | 61 | 72 | 46.29% |
| WBA220708P00042500 | 2022-07-01 3:36PM EDT | 42.50 | 4.03 | 3.85 | 4.05 | +0.40 | +11.02% | 11 | 586 | 50.98% |
| WBA220708P00043000 | 2022-07-01 2:13PM EDT | 43.00 | 4.77 | 4.30 | 4.55 | +0.80 | +20.15% | 3 | 80 | 55.47% |
| WBA220708P00044000 | 2022-07-01 3:31PM EDT | 44.00 | 5.59 | 5.30 | 5.60 | +2.64 | +89.49% | 2 | 6 | 70.12% |
| WBA220708P00044500 | 2022-06-29 11:09AM EDT | 44.50 | 3.90 | 5.85 | 6.10 | 0.00 | - | 1 | 1 | 54.69% |
| WBA220708P00045000 | 2022-07-01 10:12AM EDT | 45.00 | 7.80 | 6.35 | 6.60 | +1.46 | +23.03% | 1 | 185 | 57.81% |
| WBA220708P00046000 | 2022-06-07 3:11PM EDT | 46.00 | 3.55 | 7.25 | 7.80 | 0.00 | - | - | 1 | 75.78% |
| WBA220708P00047000 | 2022-06-24 1:12PM EDT | 47.00 | 5.20 | 8.25 | 8.60 | 0.00 | - | 1 | 0 | 94.73% |
| WBA220708P00048000 | 2022-06-14 9:50AM EDT | 48.00 | 7.42 | 9.30 | 9.65 | 0.00 | - | - | 0 | 77.34% |
| WBA220708P00050000 | 2022-06-17 1:36PM EDT | 50.00 | 10.30 | 11.30 | 11.60 | 0.00 | - | 1 | 1 | 76.56% |
| WBA220708P00051000 | 2022-06-28 9:52AM EDT | 51.00 | 8.50 | 12.30 | 12.60 | 0.00 | - | 1 | 1 | 81.25% |
© 2022 Yahoo. All rights reserved.
