UK markets closed

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.
In the money
Show:ListStraddle
Callsfor25 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WBA210625C000450002021-06-23 1:23PM EDT45.007.157.057.200.00-1592.97%
WBA210625C000460002021-06-09 12:07PM EDT46.005.756.056.20-2.06-26.38%101081.25%
WBA210625C000470002021-05-27 10:23AM EDT47.006.255.055.200.00--068.75%
WBA210625C000495002021-06-18 3:04PM EDT49.501.892.612.660.00-2446.88%
WBA210625C000500002021-06-24 9:51AM EDT50.001.752.092.16+0.45+34.62%402039.84%
WBA210625C000505002021-06-21 3:41PM EDT50.501.581.541.640.00-675228.91%
WBA210625C000510002021-06-24 2:01PM EDT51.001.151.121.16-0.16-12.21%469824.61%
WBA210625C000515002021-06-24 2:38PM EDT51.500.800.680.75-0.19-19.19%12620424.32%
WBA210625C000520002021-06-24 2:38PM EDT52.000.340.340.35-0.18-34.62%27866519.14%
WBA210625C000525002021-06-24 3:21PM EDT52.500.130.110.14-0.17-56.67%1691,29819.14%
WBA210625C000530002021-06-24 2:38PM EDT53.000.060.050.07-0.08-57.14%1341,09922.46%
WBA210625C000535002021-06-24 3:03PM EDT53.500.030.020.04-0.04-57.14%6979326.17%
WBA210625C000540002021-06-24 1:48PM EDT54.000.020.010.03-0.02-50.00%5455830.86%
WBA210625C000545002021-06-24 11:01AM EDT54.500.030.010.020.00-253033.99%
WBA210625C000550002021-06-23 3:22PM EDT55.000.010.000.01-0.01-50.00%231,83835.16%
WBA210625C000555002021-06-24 1:40PM EDT55.500.030.000.03+0.02+200.00%329248.44%
WBA210625C000560002021-06-22 11:31AM EDT56.000.030.000.010.00-281245.31%
WBA210625C000565002021-06-24 10:51AM EDT56.500.010.000.010.00-132650.00%
WBA210625C000570002021-06-23 3:15PM EDT57.000.020.000.030.00-224957.81%
WBA210625C000575002021-06-22 12:39PM EDT57.500.020.000.030.00-116762.50%
WBA210625C000580002021-06-23 12:34PM EDT58.000.020.000.030.00-1519167.19%
WBA210625C000585002021-06-18 2:09PM EDT58.500.020.000.030.00-42771.88%
WBA210625C000590002021-06-18 11:51AM EDT59.000.020.000.030.00-16117776.56%
WBA210625C000595002021-06-14 1:55PM EDT59.500.050.000.010.00-1021268.75%
WBA210625C000600002021-06-24 1:56PM EDT60.000.010.000.01-0.02-66.67%112675.00%
WBA210625C000610002021-06-10 12:40PM EDT61.000.140.000.080.00-2527107.81%
WBA210625C000620002021-06-11 11:29AM EDT62.000.070.000.340.00-940152.34%
WBA210625C000650002021-06-10 1:01PM EDT65.000.060.000.020.00-35118.75%
Putsfor25 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WBA210625P000450002021-06-01 10:20AM EDT45.000.010.000.010.00-1378.13%
WBA210625P000460002021-06-21 9:52AM EDT46.000.030.000.020.00-4573.44%
WBA210625P000470002021-06-23 2:04PM EDT47.000.020.000.030.00-1765.63%
WBA210625P000480002021-06-24 9:43AM EDT48.000.020.000.03+0.01+100.00%1884054.69%
WBA210625P000485002021-06-23 12:28PM EDT48.500.020.000.040.00-13450.78%
WBA210625P000490002021-06-24 12:59PM EDT49.000.020.010.02-0.01-33.33%2711744.53%
WBA210625P000495002021-06-24 12:39PM EDT49.500.020.010.03-0.03-60.00%3612741.41%
WBA210625P000500002021-06-24 1:06PM EDT50.000.010.010.04-0.03-75.00%831936.72%
WBA210625P000505002021-06-24 1:08PM EDT50.500.030.020.04-0.06-66.67%481,44329.69%
WBA210625P000510002021-06-24 1:53PM EDT51.000.040.040.06-0.05-55.56%7040725.20%
WBA210625P000515002021-06-24 3:22PM EDT51.500.110.090.11-0.08-42.11%7625321.39%
WBA210625P000520002021-06-24 3:02PM EDT52.000.250.220.28-0.02-7.41%8543121.49%
WBA210625P000525002021-06-24 1:58PM EDT52.500.410.520.56-0.18-30.51%1,1871,20321.09%
WBA210625P000530002021-06-24 1:58PM EDT53.000.820.940.98-0.36-30.51%437624.02%
WBA210625P000535002021-06-23 2:30PM EDT53.501.451.371.450.00-214928.32%
WBA210625P000540002021-06-24 3:09PM EDT54.001.891.891.93-0.04-2.07%826231.64%
WBA210625P000545002021-06-22 9:42AM EDT54.502.622.322.420.00-116435.55%
WBA210625P000550002021-06-24 12:53PM EDT55.002.852.862.930.00-57543.75%
WBA210625P000555002021-06-24 11:32AM EDT55.503.643.303.40-0.81-18.20%2024137.50%
WBA210625P000560002021-06-21 9:57AM EDT56.004.503.853.900.00-332540.63%
WBA210625P000565002021-06-22 2:06PM EDT56.504.754.354.450.00-12066.41%
WBA210625P000570002021-06-16 11:01AM EDT57.003.054.804.950.00-11171.88%
WBA210625P000575002021-06-15 1:48PM EDT57.503.055.305.450.00--4977.34%
WBA210625P000585002021-06-18 12:11PM EDT58.507.056.306.450.00-2188.28%
WBA210625P000600002021-06-14 12:12AM EDT60.005.117.857.950.00--075.00%