Walgreens Boots Alliance, Inc. (WBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA220930C00030000 | 2022-09-26 2:54PM EDT | 30.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 14 | 19 | 0.00% |
| WBA220930C00031000 | 2022-09-26 1:53PM EDT | 31.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| WBA220930C00031500 | 2022-09-23 10:31AM EDT | 31.50 | 1.68 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| WBA220930C00032000 | 2022-09-26 3:59PM EDT | 32.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 88 | 100 | 0.00% |
| WBA220930C00032500 | 2022-09-26 2:01PM EDT | 32.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 17 | 52 | 0.00% |
| WBA220930C00033000 | 2022-09-26 3:54PM EDT | 33.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 550 | 415 | 3.13% |
| WBA220930C00033500 | 2022-09-26 3:51PM EDT | 33.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1,002 | 1,554 | 6.25% |
| WBA220930C00034000 | 2022-09-26 3:55PM EDT | 34.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 329 | 799 | 12.50% |
| WBA220930C00034500 | 2022-09-26 3:49PM EDT | 34.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3,196 | 1,939 | 12.50% |
| WBA220930C00035000 | 2022-09-26 3:44PM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 196 | 388 | 12.50% |
| WBA220930C00035500 | 2022-09-26 1:39PM EDT | 35.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 126 | 25.00% |
| WBA220930C00036000 | 2022-09-26 3:54PM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 122 | 400 | 25.00% |
| WBA220930C00036500 | 2022-09-26 3:38PM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 167 | 25.00% |
| WBA220930C00037000 | 2022-09-26 12:34PM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 75 | 368 | 25.00% |
| WBA220930C00037500 | 2022-09-26 3:40PM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
| WBA220930C00038000 | 2022-09-26 12:26PM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 188 | 25.00% |
| WBA220930C00038500 | 2022-09-21 11:25AM EDT | 38.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 89 | 50.00% |
| WBA220930C00039000 | 2022-09-26 2:07PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 404 | 50.00% |
| WBA220930C00040000 | 2022-09-20 2:08PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 50.00% |
| WBA220930C00040500 | 2022-09-15 11:48AM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 50.00% |
| WBA220930C00041000 | 2022-09-19 9:59AM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 465 | 50.00% |
| WBA220930C00041500 | 2022-09-12 9:43AM EDT | 41.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| WBA220930C00042000 | 2022-09-23 2:36PM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 50.00% |
| WBA220930C00043000 | 2022-09-12 10:11AM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 523 | 50.00% |
| WBA220930C00044000 | 2022-09-19 10:40AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 201 | 50.00% |
| WBA220930C00045000 | 2022-09-26 3:54PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| WBA220930C00046000 | 2022-08-29 10:31AM EDT | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 50.00% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA220930P00028000 | 2022-09-16 9:51AM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| WBA220930P00029000 | 2022-09-26 9:30AM EDT | 29.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 25.00% |
| WBA220930P00029500 | 2022-09-26 11:08AM EDT | 29.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 36 | 82 | 25.00% |
| WBA220930P00030000 | 2022-09-26 1:28PM EDT | 30.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 348 | 25.00% |
| WBA220930P00030500 | 2022-09-26 3:45PM EDT | 30.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 110 | 224 | 12.50% |
| WBA220930P00031000 | 2022-09-26 3:58PM EDT | 31.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 233 | 344 | 12.50% |
| WBA220930P00031500 | 2022-09-26 3:07PM EDT | 31.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 69 | 95 | 12.50% |
| WBA220930P00032000 | 2022-09-26 3:59PM EDT | 32.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 219 | 286 | 6.25% |
| WBA220930P00032500 | 2022-09-26 3:31PM EDT | 32.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 81 | 1,174 | 1.56% |
| WBA220930P00033000 | 2022-09-26 3:46PM EDT | 33.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 121 | 2,679 | 0.00% |
| WBA220930P00033500 | 2022-09-26 3:49PM EDT | 33.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 218 | 0.00% |
| WBA220930P00034000 | 2022-09-26 3:55PM EDT | 34.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 11 | 1,330 | 0.00% |
| WBA220930P00034500 | 2022-09-26 2:51PM EDT | 34.50 | 1.86 | 0.00 | 0.00 | 0.00 | - | 1 | 184 | 0.00% |
| WBA220930P00035000 | 2022-09-26 3:59PM EDT | 35.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 72 | 738 | 0.00% |
| WBA220930P00035500 | 2022-09-26 3:21PM EDT | 35.50 | 2.71 | 0.00 | 0.00 | 0.00 | - | 400 | 1,644 | 0.00% |
| WBA220930P00036000 | 2022-09-26 1:30PM EDT | 36.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 983 | 0.00% |
| WBA220930P00036500 | 2022-09-26 10:14AM EDT | 36.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 9 | 21 | 0.00% |
| WBA220930P00037000 | 2022-09-26 9:30AM EDT | 37.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 3 | 101 | 0.00% |
| WBA220930P00038000 | 2022-09-22 10:21AM EDT | 38.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 61 | 0.00% |
| WBA220930P00039000 | 2022-09-26 2:19PM EDT | 39.00 | 6.31 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| WBA220930P00039500 | 2022-09-19 2:13PM EDT | 39.50 | 5.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WBA220930P00040000 | 2022-09-13 3:15PM EDT | 40.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| WBA220930P00040500 | 2022-09-15 9:34AM EDT | 40.50 | 5.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WBA220930P00041000 | 2022-08-26 3:58PM EDT | 41.00 | 4.95 | 7.95 | 8.40 | 0.00 | - | 2 | 0 | 127.34% |
| WBA220930P00042000 | 2022-09-20 2:54PM EDT | 42.00 | 8.19 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| WBA220930P00043000 | 2022-09-16 3:26PM EDT | 43.00 | 8.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WBA220930P00047000 | 2022-09-19 10:19AM EDT | 47.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WBA220930P00048000 | 2022-09-06 12:48PM EDT | 48.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
