Singapore markets open in 3 hours 50 minutes
Straits Times Index
3,292.73 +2.24 (+0.07%) S&P 500
4,076.57 -3.54 (-0.09%) Dow
34,395.01 -194.76 (-0.56%) Nasdaq
11,482.45 +14.45 (+0.13%) BTC-USD
16,890.14 -185.30 (-1.09%) CMC Crypto 200
400.72 -5.43 (-1.34%)
Walgreens Boots Alliance, Inc. (WBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor2 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA221202C00025000 | 2022-11-30 9:40AM EST | 25.00 | 15.60 | 16.25 | 16.45 | 0.00 | - | 1 | 1 | 312.50% |
| WBA221202C00027000 | 2022-11-16 9:46AM EST | 27.00 | 14.05 | 14.25 | 14.40 | 0.00 | - | 2 | 2 | 237.50% |
| WBA221202C00028000 | 2022-10-14 11:09AM EST | 28.00 | 5.93 | 13.15 | 13.35 | 0.00 | - | - | 5 | 250.00% |
| WBA221202C00030000 | 2022-11-14 10:46AM EST | 30.00 | 11.21 | 11.25 | 11.45 | 0.00 | - | 4 | 4 | 210.94% |
| WBA221202C00031000 | 2022-11-23 9:45AM EST | 31.00 | 10.75 | 10.30 | 10.45 | 0.00 | - | 2 | 2 | 207.03% |
| WBA221202C00032000 | 2022-11-14 3:59PM EST | 32.00 | 8.62 | 9.25 | 9.45 | 0.00 | - | 15 | 15 | 173.44% |
| WBA221202C00033000 | 2022-11-30 1:46PM EST | 33.00 | 7.95 | 8.25 | 8.45 | 0.00 | - | 7 | 125 | 154.69% |
| WBA221202C00034000 | 2022-11-14 2:38PM EST | 34.00 | 6.80 | 7.30 | 7.40 | 0.00 | - | 3 | 3 | 137.50% |
| WBA221202C00034500 | 2022-11-28 12:07PM EST | 34.50 | 6.55 | 6.75 | 6.90 | 0.00 | - | 37 | 29 | 110.94% |
| WBA221202C00035000 | 2022-11-29 1:14PM EST | 35.00 | 6.10 | 6.25 | 6.45 | 0.00 | - | 6 | 69 | 119.53% |
| WBA221202C00035500 | 2022-12-01 12:14PM EST | 35.50 | 5.63 | 5.75 | 5.95 | -0.49 | -8.01% | 5 | 5 | 110.94% |
| WBA221202C00036000 | 2022-11-29 11:57AM EST | 36.00 | 5.03 | 5.30 | 5.45 | 0.00 | - | 28 | 145 | 112.50% |
| WBA221202C00037000 | 2022-12-01 2:40PM EST | 37.00 | 4.27 | 4.25 | 4.45 | -0.41 | -8.76% | 1 | 81 | 85.16% |
| WBA221202C00038000 | 2022-11-28 3:20PM EST | 38.00 | 2.73 | 3.30 | 3.45 | 0.00 | - | 100 | 58 | 75.39% |
| WBA221202C00039000 | 2022-11-30 1:55PM EST | 39.00 | 2.05 | 2.30 | 2.47 | 0.00 | - | 16 | 286 | 58.59% |
| WBA221202C00039500 | 2022-11-30 1:40PM EST | 39.50 | 1.60 | 1.79 | 1.94 | 0.00 | - | 2 | 18 | 57.62% |
| WBA221202C00040000 | 2022-12-01 3:39PM EST | 40.00 | 1.37 | 1.32 | 1.42 | +0.17 | +14.17% | 43 | 2,187 | 43.75% |
| WBA221202C00040500 | 2022-11-30 3:56PM EST | 40.50 | 0.98 | 0.86 | 0.98 | 0.00 | - | 23 | 711 | 38.67% |
| WBA221202C00041000 | 2022-12-01 3:37PM EST | 41.00 | 0.44 | 0.46 | 0.56 | -0.18 | -29.03% | 29 | 1,483 | 31.64% |
| WBA221202C00041500 | 2022-12-01 3:53PM EST | 41.50 | 0.20 | 0.20 | 0.25 | -0.24 | -54.55% | 125 | 589 | 27.54% |
| WBA221202C00042000 | 2022-12-01 2:16PM EST | 42.00 | 0.06 | 0.06 | 0.11 | -0.09 | -60.00% | 590 | 1,215 | 28.71% |
| WBA221202C00042500 | 2022-12-01 3:44PM EST | 42.50 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 227 | 643 | 29.30% |
| WBA221202C00043000 | 2022-12-01 12:04PM EST | 43.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 76 | 753 | 35.16% |
| WBA221202C00043500 | 2022-12-01 1:09PM EST | 43.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 16 | 108 | 39.84% |
| WBA221202C00044000 | 2022-12-01 1:35PM EST | 44.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 160 | 46.88% |
| WBA221202C00044500 | 2022-11-28 1:52PM EST | 44.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 21 | 30 | 51.56% |
| WBA221202C00045000 | 2022-11-28 11:28AM EST | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 31 | 390 | 50.00% |
| WBA221202C00045500 | 2022-11-21 11:32AM EST | 45.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 1 | 64.06% |
| WBA221202C00046000 | 2022-11-28 12:27PM EST | 46.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 5 | 65.63% |
| WBA221202C00047000 | 2022-11-22 10:18AM EST | 47.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 68.75% |
Putsfor2 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA221202P00022000 | 2022-11-30 3:06PM EST | 22.00 | 0.03 | 0.00 | 0.31 | 0.00 | - | 12 | 51 | 476.56% |
| WBA221202P00025000 | 2022-11-28 12:17PM EST | 25.00 | 0.02 | 0.00 | 0.31 | 0.00 | - | 17 | 23 | 390.63% |
| WBA221202P00026000 | 2022-10-18 2:49PM EST | 26.00 | 0.18 | 0.00 | 0.06 | 0.00 | - | - | 1 | 279.69% |
| WBA221202P00027000 | 2022-11-03 10:59AM EST | 27.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 2 | 3 | 290.63% |
| WBA221202P00028000 | 2022-11-08 1:33PM EST | 28.00 | 0.02 | 0.00 | 0.31 | 0.00 | - | 2 | 16 | 314.84% |
| WBA221202P00029000 | 2022-11-09 12:30PM EST | 29.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 10 | 131 | 262.50% |
| WBA221202P00030000 | 2022-11-29 12:05PM EST | 30.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 1 | 401 | 240.63% |
| WBA221202P00031000 | 2022-11-11 1:54PM EST | 31.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 1 | 292 | 182.81% |
| WBA221202P00032000 | 2022-11-28 12:56PM EST | 32.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 70 | 160.94% |
| WBA221202P00033000 | 2022-11-23 11:52AM EST | 33.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 525 | 118.75% |
| WBA221202P00034000 | 2022-11-30 1:12PM EST | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 243 | 103.13% |
| WBA221202P00035000 | 2022-12-01 10:10AM EST | 35.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 5 | 123 | 103.13% |
| WBA221202P00036000 | 2022-11-28 2:41PM EST | 36.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 133 | 87.50% |
| WBA221202P00036500 | 2022-11-21 10:14AM EST | 36.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 2 | 79.69% |
| WBA221202P00037000 | 2022-11-30 12:45PM EST | 37.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 166 | 71.88% |
| WBA221202P00037500 | 2022-11-23 2:33PM EST | 37.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 5 | 64.06% |
| WBA221202P00038000 | 2022-12-01 10:11AM EST | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 129 | 53.13% |
| WBA221202P00038500 | 2022-11-29 11:18AM EST | 38.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 713 | 46.88% |
| WBA221202P00039000 | 2022-12-01 2:52PM EST | 39.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 22 | 2,945 | 39.06% |
| WBA221202P00039500 | 2022-12-01 3:27PM EST | 39.50 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 8 | 134 | 39.06% |
| WBA221202P00040000 | 2022-12-01 3:43PM EST | 40.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 163 | 741 | 30.08% |
| WBA221202P00040500 | 2022-12-01 1:23PM EST | 40.50 | 0.07 | 0.03 | 0.07 | 0.00 | - | 56 | 653 | 27.15% |
| WBA221202P00041000 | 2022-12-01 3:26PM EST | 41.00 | 0.17 | 0.12 | 0.18 | -0.03 | -15.00% | 871 | 1,520 | 25.59% |
| WBA221202P00041500 | 2022-12-01 3:19PM EST | 41.50 | 0.41 | 0.33 | 0.41 | +0.04 | +10.81% | 3,418 | 927 | 25.00% |
| WBA221202P00042000 | 2022-12-01 2:13PM EST | 42.00 | 0.86 | 0.67 | 0.76 | +0.09 | +11.69% | 17 | 355 | 24.02% |
| WBA221202P00042500 | 2022-12-01 10:53AM EST | 42.50 | 1.16 | 1.09 | 1.24 | -0.54 | -31.76% | 2 | 25 | 30.86% |
| WBA221202P00043000 | 2022-12-01 9:32AM EST | 43.00 | 1.51 | 1.49 | 1.81 | -0.82 | -35.19% | 2 | 6 | 51.37% |
| WBA221202P00043500 | 2022-11-23 2:26PM EST | 43.50 | 1.75 | 1.92 | 2.27 | 0.00 | - | - | 2 | 54.30% |
| WBA221202P00044000 | 2022-11-23 2:32PM EST | 44.00 | 2.23 | 2.50 | 2.74 | 0.00 | - | 1 | 1 | 56.25% |
| WBA221202P00045000 | 2022-12-01 2:12PM EST | 45.00 | 3.82 | 3.50 | 3.75 | -0.19 | -4.74% | 6 | 0 | 74.22% |
| WBA221202P00047000 | 2022-11-17 9:52AM EST | 47.00 | 7.00 | 5.55 | 5.70 | 0.00 | - | 1 | 0 | 76.56% |
© 2022 Yahoo. All rights reserved.
