UK markets closed

Walgreens Boots Alliance, Inc. (WBA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
54.71+0.57 (+1.05%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WBA210521C000275002021-05-03 1:55PM EDT27.5027.0026.8527.950.00-125292.97%
WBA210521C000375002021-05-10 9:40AM EDT37.5018.0016.7018.350.00-33194.14%
WBA210521C000400002021-05-11 11:49AM EDT40.0014.6614.3015.500.00-210149.22%
WBA210521C000425002021-05-12 2:21PM EDT42.5010.6111.8013.150.00-312134.77%
WBA210521C000450002021-05-05 3:49PM EDT45.0010.009.3010.700.00-255112.50%
WBA210521C000470002021-04-27 11:42AM EDT47.005.707.607.850.00-101153.13%
WBA210521C000475002021-05-11 10:14AM EDT47.506.217.157.650.00-1012178.91%
WBA210521C000480002021-05-04 3:16PM EDT48.005.806.307.200.00-1153.91%
WBA210521C000490002021-05-12 2:02PM EDT49.004.345.606.350.00-44271.48%
WBA210521C000495002021-05-06 9:49AM EDT49.504.503.607.050.00-16153.52%
WBA210521C000500002021-05-12 1:51PM EDT50.004.284.705.050.00-333354.10%
WBA210521C000505002021-05-14 9:59AM EDT50.504.333.705.00+1.21+38.78%15585.94%
WBA210521C000510002021-05-14 1:32PM EDT51.003.473.404.25+0.22+6.77%22967.58%
WBA210521C000515002021-05-14 3:49PM EDT51.503.393.203.65+1.43+72.96%1756.84%
WBA210521C000520002021-05-14 3:40PM EDT52.002.862.662.91+0.95+49.74%914138.09%
WBA210521C000525002021-05-14 3:47PM EDT52.502.452.272.42+0.32+15.02%19484133.69%
WBA210521C000530002021-05-14 3:18PM EDT53.001.881.691.90+0.19+11.24%2947727.44%
WBA210521C000535002021-05-14 3:13PM EDT53.501.401.411.48+0.02+1.45%1144225.98%
WBA210521C000540002021-05-14 3:49PM EDT54.001.111.061.20+0.06+5.71%14796628.61%
WBA210521C000545002021-05-14 3:31PM EDT54.500.800.780.80+0.03+3.90%91636324.71%
WBA210521C000550002021-05-14 3:55PM EDT55.000.540.530.56+0.03+5.88%7405,74324.81%
WBA210521C000555002021-05-14 3:41PM EDT55.500.370.360.38-0.07-15.91%9785025.05%
WBA210521C000560002021-05-14 3:53PM EDT56.000.250.240.27-0.07-21.87%20170526.27%
WBA210521C000565002021-05-14 3:56PM EDT56.500.170.150.18-0.07-29.17%7468026.86%
WBA210521C000570002021-05-14 3:53PM EDT57.000.120.070.13-0.03-20.00%9454328.22%
WBA210521C000575002021-05-14 3:51PM EDT57.500.090.050.10-0.05-35.71%3015,49230.08%
WBA210521C000580002021-05-14 10:26AM EDT58.000.060.050.07-0.03-33.33%3491,68431.06%
WBA210521C000585002021-05-14 3:54PM EDT58.500.050.040.06-0.03-37.50%618533.20%
WBA210521C000590002021-05-14 10:26AM EDT59.000.040.030.07-0.01-20.00%629537.70%
WBA210521C000595002021-05-12 2:33PM EDT59.500.080.030.050.00-329038.28%
WBA210521C000600002021-05-14 3:35PM EDT60.000.020.020.04-0.03-60.00%363,94639.65%
WBA210521C000610002021-05-10 1:33PM EDT61.000.050.010.040.00-28545.31%
WBA210521C000620002021-05-13 2:50PM EDT62.000.020.000.040.00-11750.78%
WBA210521C000625002021-05-14 3:47PM EDT62.500.020.020.03-0.08-80.00%644650.00%
WBA210521C000630002021-05-13 3:47PM EDT63.000.020.001.38-0.01-33.33%164110.06%
WBA210521C000650002021-05-14 12:18PM EDT65.000.010.000.03-0.01-50.00%142957.81%
WBA210521C000700002021-05-03 11:43AM EDT70.000.020.000.030.00-9016178.13%
WBA210521C000750002021-05-03 11:43AM EDT75.000.010.000.010.00-22587.50%
WBA210521C000800002021-04-01 9:44AM EDT80.000.020.000.110.00-1624134.38%
Putsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WBA210521P000350002021-05-04 11:39AM EDT35.000.020.000.160.00-11173.44%
WBA210521P000375002021-03-29 12:03AM EDT37.500.090.000.000.00--050.00%
WBA210521P000400002021-05-07 9:40AM EDT40.000.010.000.580.00-217163.48%
WBA210521P000425002021-05-10 9:57AM EDT42.500.010.000.030.00-516882.81%
WBA210521P000450002021-05-13 11:16AM EDT45.000.010.000.030.00-21,42965.63%
WBA210521P000460002021-05-10 10:11AM EDT46.000.020.001.390.00-225133.40%
WBA210521P000470002021-05-14 9:56AM EDT47.000.010.001.30-0.05-83.33%4172119.04%
WBA210521P000475002021-05-14 2:56PM EDT47.500.020.020.03-0.02-50.00%1066053.13%
WBA210521P000480002021-05-14 12:45PM EDT48.000.020.010.05-0.01-33.33%35051.56%
WBA210521P000485002021-05-12 2:05PM EDT48.500.050.000.040.00-5030050.39%
WBA210521P000490002021-05-12 2:53PM EDT49.000.040.020.11-0.12-75.00%123351.17%
WBA210521P000495002021-05-14 2:44PM EDT49.500.040.030.05-0.15-78.95%318044.92%
WBA210521P000500002021-05-14 3:05PM EDT50.000.040.020.05-0.06-60.00%1245,94041.21%
WBA210521P000505002021-05-14 2:33PM EDT50.500.050.050.07-0.11-68.75%1135440.23%
WBA210521P000510002021-05-14 2:58PM EDT51.000.080.070.08-0.09-52.94%9326037.31%
WBA210521P000515002021-05-14 2:55PM EDT51.500.100.100.12-0.19-65.52%7945036.91%
WBA210521P000520002021-05-14 2:55PM EDT52.000.150.140.17-0.23-60.53%49237436.13%
WBA210521P000525002021-05-14 3:52PM EDT52.500.210.210.24-0.20-48.78%711,90635.35%
WBA210521P000530002021-05-14 3:54PM EDT53.000.300.290.34-0.25-45.45%7650034.96%
WBA210521P000535002021-05-14 3:40PM EDT53.500.430.430.48-0.30-41.10%4549834.96%
WBA210521P000540002021-05-14 3:50PM EDT54.000.600.610.67-0.49-44.95%11841935.45%
WBA210521P000545002021-05-14 3:55PM EDT54.500.860.860.92-0.76-46.91%299836.57%
WBA210521P000550002021-05-14 3:54PM EDT55.001.141.171.22-0.52-31.33%131,80838.09%
WBA210521P000555002021-05-14 9:51AM EDT55.501.551.471.58-0.31-16.67%2818740.53%
WBA210521P000560002021-05-14 3:40PM EDT56.001.901.872.05-0.94-33.10%52946.09%
WBA210521P000565002021-05-10 11:25AM EDT56.502.942.302.630.00-13855.42%
WBA210521P000570002021-05-12 10:48AM EDT57.004.282.732.960.00-101054.39%
WBA210521P000575002021-05-05 9:30AM EDT57.504.763.153.400.00-125651.56%
WBA210521P000585002021-05-03 12:15PM EDT58.504.763.954.800.00--266.02%
WBA210521P000600002021-05-05 9:30AM EDT60.005.955.555.950.00-25873.05%
WBA210521P000700002021-04-08 9:32AM EDT70.0015.2514.6517.100.00-22151.66%
WBA210521P000800002021-03-31 9:41AM EDT80.0024.6527.0028.000.00--7303.22%