UK markets closed
NIKKEI 225
28,875.23+0.34(+0.00%)HANG SENG
28,882.46+65.39(+0.23%)CRUDE OIL
73.18+0.10(+0.14%)
Walgreens Boots Alliance, Inc. (WBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
52.11+0.02 (+0.05%)
As of 3:39PM EDT. Market open.
Callsfor25 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA210625C00045000 | 2021-06-23 1:23PM EDT | 45.00 | 7.15 | 7.05 | 7.20 | 0.00 | - | 1 | 5 | 92.97% |
| WBA210625C00046000 | 2021-06-09 12:07PM EDT | 46.00 | 5.75 | 6.05 | 6.20 | -2.06 | -26.38% | 10 | 10 | 81.25% |
| WBA210625C00047000 | 2021-05-27 10:23AM EDT | 47.00 | 6.25 | 5.05 | 5.20 | 0.00 | - | - | 0 | 68.75% |
| WBA210625C00049500 | 2021-06-18 3:04PM EDT | 49.50 | 1.89 | 2.61 | 2.66 | 0.00 | - | 2 | 4 | 46.88% |
| WBA210625C00050000 | 2021-06-24 9:51AM EDT | 50.00 | 1.75 | 2.09 | 2.16 | +0.45 | +34.62% | 40 | 20 | 39.84% |
| WBA210625C00050500 | 2021-06-21 3:41PM EDT | 50.50 | 1.58 | 1.54 | 1.64 | 0.00 | - | 67 | 52 | 28.91% |
| WBA210625C00051000 | 2021-06-24 2:01PM EDT | 51.00 | 1.15 | 1.12 | 1.16 | -0.16 | -12.21% | 46 | 98 | 24.61% |
| WBA210625C00051500 | 2021-06-24 2:38PM EDT | 51.50 | 0.80 | 0.68 | 0.75 | -0.19 | -19.19% | 126 | 204 | 24.32% |
| WBA210625C00052000 | 2021-06-24 2:38PM EDT | 52.00 | 0.34 | 0.34 | 0.35 | -0.18 | -34.62% | 278 | 665 | 19.14% |
| WBA210625C00052500 | 2021-06-24 3:21PM EDT | 52.50 | 0.13 | 0.11 | 0.14 | -0.17 | -56.67% | 169 | 1,298 | 19.14% |
| WBA210625C00053000 | 2021-06-24 2:38PM EDT | 53.00 | 0.06 | 0.05 | 0.07 | -0.08 | -57.14% | 134 | 1,099 | 22.46% |
| WBA210625C00053500 | 2021-06-24 3:03PM EDT | 53.50 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 69 | 793 | 26.17% |
| WBA210625C00054000 | 2021-06-24 1:48PM EDT | 54.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 54 | 558 | 30.86% |
| WBA210625C00054500 | 2021-06-24 11:01AM EDT | 54.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 530 | 33.99% |
| WBA210625C00055000 | 2021-06-23 3:22PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 23 | 1,838 | 35.16% |
| WBA210625C00055500 | 2021-06-24 1:40PM EDT | 55.50 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 3 | 292 | 48.44% |
| WBA210625C00056000 | 2021-06-22 11:31AM EDT | 56.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 812 | 45.31% |
| WBA210625C00056500 | 2021-06-24 10:51AM EDT | 56.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 326 | 50.00% |
| WBA210625C00057000 | 2021-06-23 3:15PM EDT | 57.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 249 | 57.81% |
| WBA210625C00057500 | 2021-06-22 12:39PM EDT | 57.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 167 | 62.50% |
| WBA210625C00058000 | 2021-06-23 12:34PM EDT | 58.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 15 | 191 | 67.19% |
| WBA210625C00058500 | 2021-06-18 2:09PM EDT | 58.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 27 | 71.88% |
| WBA210625C00059000 | 2021-06-18 11:51AM EDT | 59.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 161 | 177 | 76.56% |
| WBA210625C00059500 | 2021-06-14 1:55PM EDT | 59.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 10 | 212 | 68.75% |
| WBA210625C00060000 | 2021-06-24 1:56PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 126 | 75.00% |
| WBA210625C00061000 | 2021-06-10 12:40PM EDT | 61.00 | 0.14 | 0.00 | 0.08 | 0.00 | - | 25 | 27 | 107.81% |
| WBA210625C00062000 | 2021-06-11 11:29AM EDT | 62.00 | 0.07 | 0.00 | 0.34 | 0.00 | - | 9 | 40 | 152.34% |
| WBA210625C00065000 | 2021-06-10 1:01PM EDT | 65.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 3 | 5 | 118.75% |
Putsfor25 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA210625P00045000 | 2021-06-01 10:20AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 78.13% |
| WBA210625P00046000 | 2021-06-21 9:52AM EDT | 46.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 4 | 5 | 73.44% |
| WBA210625P00047000 | 2021-06-23 2:04PM EDT | 47.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 7 | 65.63% |
| WBA210625P00048000 | 2021-06-24 9:43AM EDT | 48.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 188 | 40 | 54.69% |
| WBA210625P00048500 | 2021-06-23 12:28PM EDT | 48.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 34 | 50.78% |
| WBA210625P00049000 | 2021-06-24 12:59PM EDT | 49.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 27 | 117 | 44.53% |
| WBA210625P00049500 | 2021-06-24 12:39PM EDT | 49.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 36 | 127 | 41.41% |
| WBA210625P00050000 | 2021-06-24 1:06PM EDT | 50.00 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 8 | 319 | 36.72% |
| WBA210625P00050500 | 2021-06-24 1:08PM EDT | 50.50 | 0.03 | 0.02 | 0.04 | -0.06 | -66.67% | 48 | 1,443 | 29.69% |
| WBA210625P00051000 | 2021-06-24 1:53PM EDT | 51.00 | 0.04 | 0.04 | 0.06 | -0.05 | -55.56% | 70 | 407 | 25.20% |
| WBA210625P00051500 | 2021-06-24 3:22PM EDT | 51.50 | 0.11 | 0.09 | 0.11 | -0.08 | -42.11% | 76 | 253 | 21.39% |
| WBA210625P00052000 | 2021-06-24 3:02PM EDT | 52.00 | 0.25 | 0.22 | 0.28 | -0.02 | -7.41% | 85 | 431 | 21.49% |
| WBA210625P00052500 | 2021-06-24 1:58PM EDT | 52.50 | 0.41 | 0.52 | 0.56 | -0.18 | -30.51% | 1,187 | 1,203 | 21.09% |
| WBA210625P00053000 | 2021-06-24 1:58PM EDT | 53.00 | 0.82 | 0.94 | 0.98 | -0.36 | -30.51% | 4 | 376 | 24.02% |
| WBA210625P00053500 | 2021-06-23 2:30PM EDT | 53.50 | 1.45 | 1.37 | 1.45 | 0.00 | - | 2 | 149 | 28.32% |
| WBA210625P00054000 | 2021-06-24 3:09PM EDT | 54.00 | 1.89 | 1.89 | 1.93 | -0.04 | -2.07% | 8 | 262 | 31.64% |
| WBA210625P00054500 | 2021-06-22 9:42AM EDT | 54.50 | 2.62 | 2.32 | 2.42 | 0.00 | - | 11 | 64 | 35.55% |
| WBA210625P00055000 | 2021-06-24 12:53PM EDT | 55.00 | 2.85 | 2.86 | 2.93 | 0.00 | - | 5 | 75 | 43.75% |
| WBA210625P00055500 | 2021-06-24 11:32AM EDT | 55.50 | 3.64 | 3.30 | 3.40 | -0.81 | -18.20% | 20 | 241 | 37.50% |
| WBA210625P00056000 | 2021-06-21 9:57AM EDT | 56.00 | 4.50 | 3.85 | 3.90 | 0.00 | - | 3 | 325 | 40.63% |
| WBA210625P00056500 | 2021-06-22 2:06PM EDT | 56.50 | 4.75 | 4.35 | 4.45 | 0.00 | - | 1 | 20 | 66.41% |
| WBA210625P00057000 | 2021-06-16 11:01AM EDT | 57.00 | 3.05 | 4.80 | 4.95 | 0.00 | - | 1 | 11 | 71.88% |
| WBA210625P00057500 | 2021-06-15 1:48PM EDT | 57.50 | 3.05 | 5.30 | 5.45 | 0.00 | - | - | 49 | 77.34% |
| WBA210625P00058500 | 2021-06-18 12:11PM EDT | 58.50 | 7.05 | 6.30 | 6.45 | 0.00 | - | 2 | 1 | 88.28% |
| WBA210625P00060000 | 2021-06-14 12:12AM EDT | 60.00 | 5.11 | 7.85 | 7.95 | 0.00 | - | - | 0 | 75.00% |
© 2021 Verizon Media. All rights reserved.
