Singapore markets closed

Walgreens Boots Alliance, Inc. (WBA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
38.56+0.66 (+1.74%)
At close: 04:00PM EDT
38.59 +0.03 (+0.08%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WBA220708C000350002022-07-01 2:44PM EDT35.003.503.453.75+0.10+2.94%41260.55%
WBA220708C000370002022-07-01 3:42PM EDT37.001.561.591.89-0.14-8.24%247243.36%
WBA220708C000375002022-06-29 1:09PM EDT37.503.55--0.00---0.00%
WBA220708C000380002022-06-29 1:37PM EDT38.003.19--0.00---0.00%
WBA220708C000385002022-06-29 3:29PM EDT38.502.89--0.00---0.00%
WBA220708C000390002022-07-01 3:59PM EDT39.000.360.320.37+0.03+9.09%39353126.27%
WBA220708C000395002022-07-01 3:59PM EDT39.500.180.170.20-0.10-35.71%36115925.29%
WBA220708C000400002022-07-01 3:54PM EDT40.000.100.080.11-0.03-23.08%27722625.78%
WBA220708C000405002022-07-01 3:32PM EDT40.500.040.040.06-0.06-60.00%1614526.37%
WBA220708C000410002022-07-01 3:31PM EDT41.000.020.020.07-0.07-77.78%12919332.42%
WBA220708C000415002022-07-01 11:01AM EDT41.500.030.010.03-0.02-40.00%9413730.86%
WBA220708C000420002022-07-01 3:04PM EDT42.000.010.010.02-0.04-80.00%9943832.42%
WBA220708C000425002022-07-01 12:52PM EDT42.500.010.000.03-0.03-75.00%1328838.67%
WBA220708C000430002022-07-01 3:48PM EDT43.000.010.010.02-0.02-66.67%891,57539.84%
WBA220708C000435002022-07-01 9:37AM EDT43.500.020.000.04-0.01-33.33%117748.44%
WBA220708C000440002022-07-01 3:31PM EDT44.000.020.000.030.00-1044149.61%
WBA220708C000445002022-06-30 2:40PM EDT44.500.030.000.030.00-548353.13%
WBA220708C000450002022-07-01 3:47PM EDT45.000.020.000.020.00-311,31453.13%
WBA220708C000455002022-07-01 10:05AM EDT45.500.020.000.03-0.01-33.33%213653.91%
WBA220708C000460002022-07-01 3:53PM EDT46.000.010.010.02-0.02-66.67%59257.03%
WBA220708C000465002022-06-28 1:31PM EDT46.500.070.000.020.00-21157.03%
WBA220708C000470002022-07-01 1:28PM EDT47.000.010.000.02-0.02-66.67%27659.38%
WBA220708C000475002022-06-28 2:48PM EDT47.500.040.000.020.00-124562.50%
WBA220708C000480002022-06-28 1:32PM EDT48.000.030.000.030.00-23968.75%
WBA220708C000485002022-06-27 3:11PM EDT48.500.050.000.030.00--771.88%
WBA220708C000490002022-07-01 3:17PM EDT49.000.010.000.03-0.01-50.00%1216674.22%
WBA220708C000500002022-06-30 12:10PM EDT50.000.020.000.020.00-16575.00%
WBA220708C000510002022-06-27 10:19AM EDT51.000.020.000.030.00-152284.38%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WBA220708P000300002022-06-24 11:46AM EDT30.000.040.000.020.00-1575.00%
WBA220708P000325002022-06-29 11:02AM EDT32.500.05--0.00---0.00%
WBA220708P000330002022-07-01 10:10AM EDT33.000.010.000.02-0.01-50.00%547650.00%
WBA220708P000335002022-07-01 12:33PM EDT33.500.010.000.04-0.03-75.00%1250.00%
WBA220708P000340002022-07-01 3:17PM EDT34.000.010.000.02-0.02-66.67%205745.70%
WBA220708P000345002022-07-01 11:32AM EDT34.500.040.010.02-0.01-20.00%61641.41%
WBA220708P000350002022-07-01 1:56PM EDT35.000.030.020.03-0.07-70.00%7428139.06%
WBA220708P000360002022-07-01 1:56PM EDT36.000.080.040.06-0.11-57.89%3515334.38%
WBA220708P000365002022-07-01 3:31PM EDT36.500.090.070.09-0.23-71.88%316032.42%
WBA220708P000370002022-07-01 3:48PM EDT37.000.130.120.14-0.32-71.11%17723030.66%
WBA220708P000375002022-07-01 3:53PM EDT37.500.240.190.22-0.39-61.90%1337529.00%
WBA220708P000380002022-07-01 3:58PM EDT38.000.320.310.35-0.55-63.22%24555027.83%
WBA220708P000385002022-07-01 3:47PM EDT38.500.580.480.53-0.43-42.57%19840326.27%
WBA220708P000390002022-07-01 3:54PM EDT39.000.860.750.83-0.66-43.42%1321,41227.25%
WBA220708P000395002022-07-01 3:59PM EDT39.501.131.051.20-0.57-33.53%2012528.71%
WBA220708P000400002022-07-01 3:15PM EDT40.001.651.471.66-0.62-27.31%982,74033.30%
WBA220708P000405002022-07-01 3:57PM EDT40.501.981.892.07-0.73-26.94%1710533.01%
WBA220708P000410002022-07-01 3:57PM EDT41.002.542.402.56-0.25-8.96%7226637.50%
WBA220708P000415002022-07-01 1:30PM EDT41.503.482.823.05+0.62+21.68%432141.60%
WBA220708P000420002022-07-01 2:54PM EDT42.003.553.403.55-0.45-11.25%617246.29%
WBA220708P000425002022-07-01 3:36PM EDT42.504.033.854.05+0.40+11.02%1158650.98%
WBA220708P000430002022-07-01 2:13PM EDT43.004.774.304.55+0.80+20.15%38055.47%
WBA220708P000440002022-07-01 3:31PM EDT44.005.595.305.60+2.64+89.49%2670.12%
WBA220708P000445002022-06-29 11:09AM EDT44.503.905.856.100.00-1154.69%
WBA220708P000450002022-07-01 10:12AM EDT45.007.806.356.60+1.46+23.03%118557.81%
WBA220708P000460002022-06-07 3:11PM EDT46.003.557.257.800.00--175.78%
WBA220708P000470002022-06-24 1:12PM EDT47.005.208.258.600.00-1094.73%
WBA220708P000480002022-06-14 9:50AM EDT48.007.429.309.650.00--077.34%
WBA220708P000500002022-06-17 1:36PM EDT50.0010.3011.3011.600.00-1176.56%
WBA220708P000510002022-06-28 9:52AM EDT51.008.5012.3012.600.00-1181.25%