Walgreens Boots Alliance, Inc. (WBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
47.45+0.38 (+0.81%)
At close: 4:00PM EST
Callsfor29 January 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA210129C00030000 | 2021-01-06 10:02AM EST | 30.00 | 12.39 | 15.40 | 19.35 | 0.00 | - | 88 | 250 | 397.95% |
| WBA210129C00034500 | 2021-01-22 9:41AM EST | 34.50 | 12.00 | 12.55 | 13.40 | +5.50 | +84.62% | 1 | 1 | 110.94% |
| WBA210129C00035000 | 2021-01-22 3:49PM EST | 35.00 | 12.40 | 12.05 | 12.90 | +0.22 | +1.81% | 1 | 87 | 106.25% |
| WBA210129C00035500 | 2021-01-05 9:59AM EST | 35.50 | 6.35 | 11.30 | 12.50 | 0.00 | - | 1 | 1 | 188.28% |
| WBA210129C00036000 | 2021-01-14 2:39PM EST | 36.00 | 13.50 | 10.50 | 11.95 | 0.00 | - | 1 | 4 | 176.37% |
| WBA210129C00036500 | 2021-01-20 9:32AM EST | 36.50 | 11.25 | 10.55 | 11.40 | +11.25 | - | - | 1 | 93.75% |
| WBA210129C00037000 | 2021-01-13 10:54AM EST | 37.00 | 11.16 | 9.90 | 10.90 | 0.00 | - | 1 | 2 | 158.20% |
| WBA210129C00038000 | 2021-01-22 3:22PM EST | 38.00 | 9.32 | 9.05 | 9.90 | +1.32 | +16.50% | 10 | 19 | 80.47% |
| WBA210129C00038500 | 2021-01-13 3:41PM EST | 38.50 | 11.02 | 8.55 | 9.40 | 0.00 | - | 1 | 82 | 76.56% |
| WBA210129C00039000 | 2021-01-22 1:55PM EST | 39.00 | 8.27 | 8.10 | 8.90 | -0.38 | -4.39% | 1 | 245 | 80.86% |
| WBA210129C00039500 | 2021-01-14 2:16PM EST | 39.50 | 10.00 | 7.55 | 8.45 | 0.00 | - | 1 | 57 | 76.17% |
| WBA210129C00040000 | 2021-01-22 10:51AM EST | 40.00 | 6.48 | 7.25 | 7.65 | -0.85 | -11.60% | 10 | 345 | 95.70% |
| WBA210129C00040500 | 2021-01-21 3:14PM EST | 40.50 | 6.85 | 6.85 | 7.00 | 0.00 | - | 4 | 69 | 67.58% |
| WBA210129C00041000 | 2021-01-22 10:30AM EST | 41.00 | 5.62 | 6.40 | 6.55 | -0.71 | -11.22% | 3 | 141 | 56.25% |
| WBA210129C00041500 | 2021-01-19 12:45PM EST | 41.50 | 6.62 | 5.75 | 6.15 | 0.00 | - | 1 | 218 | 79.49% |
| WBA210129C00042000 | 2021-01-22 3:18PM EST | 42.00 | 5.31 | 5.40 | 5.55 | +0.31 | +6.20% | 18 | 174 | 62.50% |
| WBA210129C00042500 | 2021-01-22 9:36AM EST | 42.50 | 4.00 | 4.90 | 5.05 | -0.85 | -17.53% | 1 | 136 | 57.81% |
| WBA210129C00043000 | 2021-01-22 2:12PM EST | 43.00 | 4.10 | 4.40 | 4.55 | -0.27 | -6.18% | 10 | 903 | 52.93% |
| WBA210129C00043500 | 2021-01-21 10:46AM EST | 43.50 | 3.82 | 3.85 | 4.15 | 0.00 | - | 1 | 98 | 57.81% |
| WBA210129C00044000 | 2021-01-22 12:21PM EST | 44.00 | 3.09 | 3.45 | 3.55 | -0.26 | -7.76% | 210 | 500 | 43.16% |
| WBA210129C00044500 | 2021-01-22 11:41AM EST | 44.50 | 2.37 | 2.91 | 3.20 | -0.83 | -25.94% | 1 | 77 | 50.39% |
| WBA210129C00045000 | 2021-01-22 3:58PM EST | 45.00 | 2.55 | 2.54 | 2.59 | +0.24 | +10.39% | 24 | 212 | 36.52% |
| WBA210129C00045500 | 2021-01-22 2:48PM EST | 45.50 | 1.97 | 2.11 | 2.15 | +0.06 | +3.14% | 4 | 192 | 35.25% |
| WBA210129C00046000 | 2021-01-22 3:14PM EST | 46.00 | 1.58 | 1.71 | 1.74 | +0.07 | +4.64% | 62 | 372 | 34.28% |
| WBA210129C00046500 | 2021-01-22 3:57PM EST | 46.50 | 1.30 | 1.33 | 1.37 | -0.12 | -8.45% | 477 | 184 | 33.59% |
| WBA210129C00047000 | 2021-01-22 3:59PM EST | 47.00 | 1.02 | 1.00 | 1.06 | +0.10 | +10.87% | 475 | 291 | 33.79% |
| WBA210129C00047500 | 2021-01-22 3:58PM EST | 47.50 | 0.74 | 0.74 | 0.78 | +0.03 | +4.23% | 161 | 454 | 33.11% |
| WBA210129C00048000 | 2021-01-22 3:59PM EST | 48.00 | 0.55 | 0.55 | 0.57 | +0.01 | +1.85% | 454 | 2,606 | 33.40% |
| WBA210129C00048500 | 2021-01-22 3:58PM EST | 48.50 | 0.38 | 0.37 | 0.42 | -0.02 | -5.00% | 359 | 608 | 34.38% |
| WBA210129C00050000 | 2021-01-22 3:59PM EST | 50.00 | 0.14 | 0.14 | 0.15 | -0.03 | -17.65% | 564 | 3,075 | 36.43% |
| WBA210129C00051000 | 2021-01-22 3:55PM EST | 51.00 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 20 | 417 | 39.84% |
| WBA210129C00052000 | 2021-01-22 3:52PM EST | 52.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 663 | 1,640 | 43.75% |
| WBA210129C00053000 | 2021-01-22 3:51PM EST | 53.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 132 | 53 | 49.22% |
| WBA210129C00053500 | 2021-01-22 3:54PM EST | 53.50 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 7 | 29 | 52.34% |
| WBA210129C00054000 | 2021-01-22 3:39PM EST | 54.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 18 | 55 | 53.52% |
| WBA210129C00055000 | 2021-01-22 12:21PM EST | 55.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 201 | 547 | 55.47% |
| WBA210129C00060000 | 2021-01-22 3:48PM EST | 60.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 502 | 1,264 | 76.56% |
Putsfor29 January 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA210129P00030000 | 2021-01-13 3:59PM EST | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WBA210129P00033000 | 2021-01-19 9:39AM EST | 33.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 13 | 137.50% |
| WBA210129P00033500 | 2021-01-07 10:46AM EST | 33.50 | 0.06 | 0.00 | 0.11 | 0.00 | - | 2 | 5 | 134.38% |
| WBA210129P00034500 | 2021-01-22 9:53AM EST | 34.50 | 0.02 | 0.00 | 0.10 | -0.03 | -60.00% | 1 | 21 | 122.66% |
| WBA210129P00035000 | 2021-01-22 2:35PM EST | 35.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 11 | 90 | 117.97% |
| WBA210129P00035500 | 2021-01-21 11:52AM EST | 35.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 33 | 104.69% |
| WBA210129P00036000 | 2021-01-12 2:12PM EST | 36.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 5 | 76 | 108.59% |
| WBA210129P00036500 | 2021-01-19 11:25AM EST | 36.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 5 | 91 | 96.09% |
| WBA210129P00037000 | 2021-01-20 12:26PM EST | 37.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 54 | 82.81% |
| WBA210129P00037500 | 2021-01-21 11:52AM EST | 37.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 80 | 94.53% |
| WBA210129P00038000 | 2021-01-19 9:55AM EST | 38.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 3 | 98 | 89.84% |
| WBA210129P00038500 | 2021-01-20 1:29PM EST | 38.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 60 | 85.16% |
| WBA210129P00039000 | 2021-01-20 12:26PM EST | 39.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 117 | 80.86% |
| WBA210129P00039500 | 2021-01-19 10:44AM EST | 39.50 | 0.03 | 0.00 | 0.08 | 0.00 | - | 6 | 55 | 73.44% |
| WBA210129P00040000 | 2021-01-22 9:55AM EST | 40.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 1,135 | 64.06% |
| WBA210129P00040500 | 2021-01-22 9:55AM EST | 40.50 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 2 | 38 | 60.16% |
| WBA210129P00041000 | 2021-01-21 3:52PM EST | 41.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 35 | 210 | 54.69% |
| WBA210129P00041500 | 2021-01-21 3:52PM EST | 41.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 135 | 351 | 52.34% |
| WBA210129P00042000 | 2021-01-22 11:57AM EST | 42.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 14 | 149 | 54.30% |
| WBA210129P00042500 | 2021-01-22 1:35PM EST | 42.50 | 0.02 | 0.01 | 0.06 | -0.03 | -60.00% | 1 | 130 | 51.76% |
| WBA210129P00043000 | 2021-01-22 3:48PM EST | 43.00 | 0.03 | 0.00 | 0.07 | -0.03 | -50.00% | 17 | 64 | 48.83% |
| WBA210129P00043500 | 2021-01-22 12:48PM EST | 43.50 | 0.06 | 0.04 | 0.05 | -0.06 | -50.00% | 2 | 63 | 41.21% |
| WBA210129P00044000 | 2021-01-22 3:42PM EST | 44.00 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 63 | 76 | 38.28% |
| WBA210129P00044500 | 2021-01-22 3:51PM EST | 44.50 | 0.09 | 0.07 | 0.09 | -0.04 | -30.77% | 36 | 77 | 37.11% |
| WBA210129P00045000 | 2021-01-22 2:42PM EST | 45.00 | 0.13 | 0.10 | 0.12 | -0.07 | -35.00% | 46 | 203 | 34.96% |
| WBA210129P00045500 | 2021-01-22 3:48PM EST | 45.50 | 0.19 | 0.16 | 0.19 | -0.11 | -36.67% | 26 | 170 | 34.57% |
| WBA210129P00046000 | 2021-01-22 3:58PM EST | 46.00 | 0.29 | 0.26 | 0.28 | -0.19 | -39.58% | 222 | 618 | 33.69% |
| WBA210129P00046500 | 2021-01-22 3:56PM EST | 46.50 | 0.42 | 0.38 | 0.41 | -0.21 | -33.33% | 159 | 281 | 33.15% |
| WBA210129P00047000 | 2021-01-22 3:54PM EST | 47.00 | 0.59 | 0.57 | 0.60 | -0.28 | -32.18% | 337 | 494 | 33.30% |
| WBA210129P00047500 | 2021-01-22 3:59PM EST | 47.50 | 0.81 | 0.80 | 0.82 | -0.38 | -31.93% | 45 | 170 | 32.72% |
| WBA210129P00048000 | 2021-01-22 3:59PM EST | 48.00 | 1.08 | 1.09 | 1.12 | -0.43 | -28.48% | 428 | 571 | 33.40% |
| WBA210129P00048500 | 2021-01-22 3:09PM EST | 48.50 | 1.51 | 1.42 | 1.47 | -0.35 | -18.82% | 1 | 102 | 34.38% |
| WBA210129P00050000 | 2021-01-22 3:42PM EST | 50.00 | 2.85 | 2.68 | 2.71 | -0.15 | -5.00% | 3 | 226 | 37.21% |
| WBA210129P00051000 | 2021-01-20 3:08PM EST | 51.00 | 3.40 | 3.55 | 3.75 | 0.00 | - | 1 | 45 | 49.61% |
| WBA210129P00052000 | 2021-01-22 10:43AM EST | 52.00 | 5.55 | 4.45 | 4.70 | +5.55 | - | 10 | 0 | 54.10% |
| WBA210129P00055000 | 2021-01-19 12:02AM EST | 55.00 | 5.55 | 7.40 | 7.75 | 0.00 | - | - | 10 | 55.47% |
© 2021 Verizon Media. All rights reserved.
