WBA - Walgreens Boots Alliance, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor29 May 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA200529C00035000 | 2020-05-18 2:36PM EDT | 35.00 | 5.17 | 6.10 | 7.55 | 0.00 | - | 4 | 0 | 371.09% |
| WBA200529C00036000 | 2020-05-18 2:35PM EDT | 36.00 | 4.19 | 5.25 | 6.50 | 0.00 | - | 21 | 0 | 158.59% |
| WBA200529C00037000 | 2020-05-28 12:25PM EDT | 37.00 | 5.55 | 4.20 | 5.65 | +1.35 | +32.14% | 5 | 12 | 156.25% |
| WBA200529C00037500 | 2020-05-28 1:13PM EDT | 37.50 | 5.10 | 3.80 | 5.30 | -0.40 | -7.27% | 15 | 41 | 178.13% |
| WBA200529C00038000 | 2020-05-28 11:29AM EDT | 38.00 | 4.47 | 3.75 | 4.40 | +0.12 | +2.76% | 14 | 60 | 167.97% |
| WBA200529C00038500 | 2020-05-28 10:43AM EDT | 38.50 | 4.05 | 2.31 | 3.75 | +0.60 | +17.39% | 15 | 60 | 184.77% |
| WBA200529C00039000 | 2020-05-28 1:21PM EDT | 39.00 | 3.35 | 2.30 | 2.97 | -0.20 | -5.63% | 15 | 67 | 113.28% |
| WBA200529C00039500 | 2020-05-27 10:11AM EDT | 39.50 | 3.60 | 1.37 | 3.15 | 0.00 | - | 3 | 119 | 205.47% |
| WBA200529C00040000 | 2020-05-28 1:32PM EDT | 40.00 | 2.45 | 1.10 | 2.83 | +0.03 | +1.24% | 35 | 568 | 82.03% |
| WBA200529C00040500 | 2020-05-28 3:54PM EDT | 40.50 | 1.35 | 1.23 | 1.49 | -0.90 | -40.00% | 44 | 420 | 70.70% |
| WBA200529C00041000 | 2020-05-28 3:31PM EDT | 41.00 | 0.98 | 0.85 | 1.41 | -0.87 | -47.03% | 28 | 921 | 72.85% |
| WBA200529C00041500 | 2020-05-28 3:31PM EDT | 41.50 | 0.58 | 0.29 | 0.64 | -0.76 | -56.72% | 43 | 250 | 52.34% |
| WBA200529C00042000 | 2020-05-28 3:57PM EDT | 42.00 | 0.28 | 0.13 | 0.43 | -0.77 | -73.33% | 337 | 762 | 58.40% |
| WBA200529C00042500 | 2020-05-28 3:34PM EDT | 42.50 | 0.15 | 0.10 | 0.14 | -0.39 | -72.22% | 118 | 630 | 43.75% |
| WBA200529C00043000 | 2020-05-28 3:50PM EDT | 43.00 | 0.06 | 0.05 | 0.09 | -0.45 | -88.24% | 77 | 457 | 51.17% |
| WBA200529C00043500 | 2020-05-28 3:06PM EDT | 43.50 | 0.04 | 0.00 | 0.18 | -0.28 | -87.50% | 24 | 293 | 64.84% |
| WBA200529C00044000 | 2020-05-28 2:02PM EDT | 44.00 | 0.02 | 0.01 | 0.04 | -0.12 | -85.71% | 21 | 317 | 57.81% |
| WBA200529C00044500 | 2020-05-28 3:54PM EDT | 44.50 | 0.02 | 0.00 | 0.03 | -0.10 | -83.33% | 14 | 92 | 62.50% |
| WBA200529C00045000 | 2020-05-28 9:33AM EDT | 45.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 2 | 198 | 70.31% |
| WBA200529C00045500 | 2020-05-26 3:25PM EDT | 45.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 172 | 68.75% |
| WBA200529C00046000 | 2020-05-28 9:30AM EDT | 46.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 2 | 20 | 89.06% |
| WBA200529C00046500 | 2020-05-27 1:45PM EDT | 46.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 300 | 658 | 96.88% |
| WBA200529C00047000 | 2020-05-13 7:08PM EDT | 47.00 | 0.40 | 0.00 | 0.01 | 0.00 | - | 25 | 57 | 90.63% |
| WBA200529C00047500 | 2020-05-26 3:25PM EDT | 47.50 | 0.03 | 0.00 | 0.43 | 0.00 | - | 1 | 154 | 191.02% |
| WBA200529C00048000 | 2020-05-21 9:30AM EDT | 48.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 11 | 131.25% |
| WBA200529C00048500 | 2020-05-28 11:41AM EDT | 48.50 | 0.02 | 0.00 | 0.03 | -0.09 | -81.82% | 14 | 24 | 128.13% |
| WBA200529C00049000 | 2020-05-05 2:41PM EDT | 49.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 3 | 53 | 137.50% |
| WBA200529C00050000 | 2020-05-28 9:42AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 20 | 20 | 131.25% |
| WBA200529C00051000 | 2020-05-14 1:13PM EDT | 51.00 | 0.02 | 0.00 | 0.48 | 0.00 | - | 5 | 11 | 270.70% |
| WBA200529C00055000 | 2020-05-13 7:08PM EDT | 55.00 | 0.17 | 0.00 | 0.24 | 0.00 | - | - | 2 | 298.44% |
| WBA200529C00060000 | 2020-05-08 3:11PM EDT | 60.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 385.94% |
Putsfor29 May 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA200529P00030000 | 2020-05-15 10:27AM EDT | 30.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 24 | 56 | 237.50% |
| WBA200529P00034000 | 2020-05-21 12:53PM EDT | 34.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 13 | 168.75% |
| WBA200529P00035000 | 2020-05-26 11:25AM EDT | 35.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 3 | 88 | 208.59% |
| WBA200529P00036000 | 2020-05-28 10:29AM EDT | 36.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 1 | 149 | 183.59% |
| WBA200529P00037000 | 2020-05-28 11:58AM EDT | 37.00 | 0.01 | 0.00 | 0.02 | -0.07 | -87.50% | 10 | 106 | 106.25% |
| WBA200529P00037500 | 2020-05-27 1:45PM EDT | 37.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 54 | 101.56% |
| WBA200529P00038000 | 2020-05-28 3:28PM EDT | 38.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 155 | 84.38% |
| WBA200529P00038500 | 2020-05-28 3:25PM EDT | 38.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 86 | 79.69% |
| WBA200529P00039000 | 2020-05-28 3:59PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 105 | 201 | 59.38% |
| WBA200529P00039500 | 2020-05-28 11:49AM EDT | 39.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 196 | 58.59% |
| WBA200529P00040000 | 2020-05-28 11:42AM EDT | 40.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 25 | 130 | 50.00% |
| WBA200529P00040500 | 2020-05-28 3:22PM EDT | 40.50 | 0.04 | 0.02 | 0.11 | -0.02 | -33.33% | 35 | 65 | 52.34% |
| WBA200529P00041000 | 2020-05-28 3:50PM EDT | 41.00 | 0.09 | 0.02 | 0.22 | +0.02 | +28.57% | 28 | 98 | 61.91% |
| WBA200529P00041500 | 2020-05-28 3:57PM EDT | 41.50 | 0.18 | 0.00 | 0.23 | +0.05 | +38.46% | 168 | 150 | 42.77% |
| WBA200529P00042000 | 2020-05-28 3:57PM EDT | 42.00 | 0.42 | 0.32 | 0.54 | +0.12 | +40.00% | 117 | 71 | 51.37% |
| WBA200529P00042500 | 2020-05-28 3:44PM EDT | 42.50 | 0.71 | 0.26 | 1.50 | +0.31 | +77.50% | 82 | 48 | 53.52% |
| WBA200529P00043000 | 2020-05-28 1:41PM EDT | 43.00 | 0.94 | 0.15 | 1.95 | +0.43 | +84.31% | 71 | 104 | 144.73% |
| WBA200529P00043500 | 2020-05-21 2:34PM EDT | 43.50 | 3.52 | 1.38 | 1.76 | 0.00 | - | 5 | 11 | 64.84% |
| WBA200529P00044000 | 2020-05-21 11:01AM EDT | 44.00 | 3.85 | 1.78 | 2.24 | 0.00 | - | 3 | 12 | 72.66% |
| WBA200529P00044500 | 2020-05-27 3:36PM EDT | 44.50 | 1.86 | 1.57 | 3.55 | 0.00 | - | 1 | 5 | 214.06% |
| WBA200529P00045000 | 2020-05-28 3:36PM EDT | 45.00 | 3.10 | 2.11 | 3.85 | +1.40 | +82.35% | 3 | 3 | 204.10% |
| WBA200529P00045500 | 2020-05-13 3:03PM EDT | 45.50 | 7.43 | 2.65 | 4.75 | 0.00 | - | - | 6 | 89.84% |
| WBA200529P00046000 | 2020-05-14 9:43AM EDT | 46.00 | 8.90 | 3.25 | 5.10 | 0.00 | - | 2 | 2 | 75.00% |
| WBA200529P00046500 | 2020-05-28 11:26AM EDT | 46.50 | 3.98 | 3.70 | 5.45 | -2.96 | -42.65% | 1 | 43 | 264.45% |
| WBA200529P00047000 | 2020-05-13 10:52AM EDT | 47.00 | 8.20 | 4.35 | 5.50 | 0.00 | - | 1 | 1 | 203.91% |
| WBA200529P00047500 | 2020-05-19 10:02AM EDT | 47.50 | 7.41 | 5.05 | 6.10 | 0.00 | - | 1 | 2 | 235.55% |
| WBA200529P00048000 | 2020-05-26 9:32AM EDT | 48.00 | 7.04 | 5.35 | 6.80 | 0.00 | - | 1 | 1 | 282.81% |
| WBA200529P00048500 | 2020-05-18 3:12PM EDT | 48.50 | 8.59 | 5.90 | 7.40 | 0.00 | - | 6 | 13 | 312.11% |
| WBA200529P00049000 | 2020-05-28 3:46PM EDT | 49.00 | 7.04 | 6.55 | 7.55 | +0.34 | +5.07% | 28 | 62 | 261.72% |
| WBA200529P00050000 | 2020-05-20 10:27AM EDT | 50.00 | 9.70 | 6.45 | 10.05 | 0.00 | - | 1 | 7 | 196.88% |
| WBA200529P00051000 | 2020-05-14 1:59PM EDT | 51.00 | 13.65 | 7.60 | 10.55 | 0.00 | - | 1 | 0 | 475.00% |
| WBA200529P00055000 | 2020-05-11 12:56PM EDT | 55.00 | 13.97 | 11.65 | 14.55 | 0.00 | - | 4 | 0 | 569.53% |
| WBA200529P00060000 | 2020-05-26 9:40AM EDT | 60.00 | 19.09 | 16.45 | 19.75 | 0.00 | - | - | 0 | 703.52% |
© 2020 Verizon Media. All rights reserved.