Walgreens Boots Alliance, Inc. (WBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
34.04+0.52 (+1.55%)
At close: 4:00PM EDT
34.11 +0.07 (0.21%)
After hours: 6:25PM EDT
Callsfor30 October 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA201030C00030000 | 2020-10-30 2:27PM EDT | 30.00 | 3.65 | 3.85 | 4.35 | -0.25 | -6.41% | 49 | 59 | 151.56% |
| WBA201030C00031000 | 2020-10-28 9:40AM EDT | 31.00 | 4.75 | 2.90 | 3.40 | 0.00 | - | 1 | 130 | 138.67% |
| WBA201030C00031500 | 2020-10-19 12:02AM EDT | 31.50 | 6.00 | 2.07 | 3.10 | 0.00 | - | - | 4 | 96.88% |
| WBA201030C00032000 | 2020-10-30 2:45PM EDT | 32.00 | 1.66 | 1.98 | 2.68 | -0.02 | -1.19% | 10 | 32 | 144.14% |
| WBA201030C00032500 | 2020-10-15 9:42AM EDT | 32.50 | 5.40 | 1.10 | 1.30 | 0.00 | - | 10 | 0 | 0.00% |
| WBA201030C00033000 | 2020-10-30 2:52PM EDT | 33.00 | 0.81 | 0.62 | 1.53 | -0.01 | -1.22% | 70 | 141 | 131.25% |
| WBA201030C00033500 | 2020-10-30 3:15PM EDT | 33.50 | 0.40 | 0.42 | 1.01 | +0.05 | +14.29% | 83 | 120 | 54.69% |
| WBA201030C00034000 | 2020-10-30 3:58PM EDT | 34.00 | 0.01 | 0.00 | 0.05 | -0.22 | -95.65% | 1,637 | 128 | 3.52% |
| WBA201030C00034500 | 2020-10-30 2:37PM EDT | 34.50 | 0.02 | 0.00 | 0.01 | -0.08 | -80.00% | 72 | 139 | 17.19% |
| WBA201030C00035000 | 2020-10-29 3:04PM EDT | 35.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 102 | 194 | 35.94% |
| WBA201030C00035500 | 2020-10-30 1:41PM EDT | 35.50 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 21 | 261 | 51.56% |
| WBA201030C00036000 | 2020-10-30 3:03PM EDT | 36.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 133 | 365 | 64.84% |
| WBA201030C00036500 | 2020-10-30 1:10PM EDT | 36.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 174 | 65.63% |
| WBA201030C00037000 | 2020-10-30 1:17PM EDT | 37.00 | 0.04 | 0.00 | 0.01 | +0.02 | +100.00% | 81 | 799 | 68.75% |
| WBA201030C00037500 | 2020-10-30 2:29PM EDT | 37.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 38 | 921 | 92.19% |
| WBA201030C00038000 | 2020-10-30 3:30PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 23 | 1,065 | 87.50% |
| WBA201030C00038500 | 2020-10-30 3:02PM EDT | 38.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 247 | 888 | 96.88% |
| WBA201030C00039000 | 2020-10-30 3:19PM EDT | 39.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 29 | 5,152 | 148.44% |
| WBA201030C00039500 | 2020-10-29 2:24PM EDT | 39.50 | 0.02 | 0.00 | 0.20 | +0.01 | +100.00% | 1 | 702 | 186.72% |
| WBA201030C00040000 | 2020-10-30 10:23AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 3,172 | 125.00% |
| WBA201030C00040500 | 2020-10-30 9:36AM EDT | 40.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 22 | 445 | 131.25% |
| WBA201030C00041000 | 2020-10-30 3:30PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,039 | 137.50% |
| WBA201030C00041500 | 2020-10-28 10:39AM EDT | 41.50 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 167 | 220.31% |
| WBA201030C00042000 | 2020-10-26 10:14AM EDT | 42.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 127 | 156.25% |
| WBA201030C00043000 | 2020-10-23 3:43PM EDT | 43.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 18 | 152 | 175.00% |
| WBA201030C00045000 | 2020-10-23 3:43PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 44 | 200.00% |
Putsfor30 October 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA201030P00029000 | 2020-10-28 10:45AM EDT | 29.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 30 | 31 | 202.34% |
| WBA201030P00030000 | 2020-10-29 1:53PM EDT | 30.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 1 | 28 | 167.97% |
| WBA201030P00030500 | 2020-10-19 10:00AM EDT | 30.50 | 0.02 | 0.00 | 0.18 | 0.00 | - | 5 | 222 | 148.44% |
| WBA201030P00031000 | 2020-10-30 3:34PM EDT | 31.00 | 0.01 | 0.00 | 0.11 | -0.01 | -50.00% | 10 | 309 | 117.19% |
| WBA201030P00031500 | 2020-10-28 1:55PM EDT | 31.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 184 | 99.22% |
| WBA201030P00032000 | 2020-10-29 9:35AM EDT | 32.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 153 | 71.09% |
| WBA201030P00032500 | 2020-10-30 2:20PM EDT | 32.50 | 0.02 | 0.00 | 0.19 | 0.00 | - | 1 | 177 | 80.08% |
| WBA201030P00033000 | 2020-10-30 2:08PM EDT | 33.00 | 0.01 | 0.00 | 0.29 | -0.10 | -90.91% | 7 | 422 | 71.88% |
| WBA201030P00033500 | 2020-10-30 3:49PM EDT | 33.50 | 0.01 | 0.00 | 0.04 | -0.28 | -96.55% | 141 | 2,297 | 29.30% |
| WBA201030P00034000 | 2020-10-30 3:19PM EDT | 34.00 | 0.04 | 0.00 | 0.11 | -0.50 | -92.59% | 48 | 240 | 18.16% |
| WBA201030P00034500 | 2020-10-30 3:50PM EDT | 34.50 | 0.56 | 0.43 | 0.52 | -0.18 | -24.32% | 113 | 256 | 30.08% |
| WBA201030P00035000 | 2020-10-30 3:19PM EDT | 35.00 | 1.06 | 0.85 | 1.41 | -0.39 | -26.90% | 107 | 468 | 71.09% |
| WBA201030P00035500 | 2020-10-30 12:26PM EDT | 35.50 | 1.76 | 1.35 | 1.60 | -0.09 | -4.86% | 61 | 399 | 84.38% |
| WBA201030P00036000 | 2020-10-30 3:30PM EDT | 36.00 | 2.20 | 1.95 | 2.12 | -0.33 | -13.04% | 136 | 484 | 84.38% |
| WBA201030P00036500 | 2020-10-30 3:54PM EDT | 36.50 | 2.60 | 2.43 | 2.57 | -0.32 | -10.96% | 587 | 860 | 85.16% |
| WBA201030P00037000 | 2020-10-30 3:57PM EDT | 37.00 | 3.15 | 2.91 | 3.20 | -0.19 | -5.69% | 81 | 459 | 119.53% |
| WBA201030P00037500 | 2020-10-30 2:29PM EDT | 37.50 | 3.57 | 3.35 | 3.90 | -0.27 | -7.03% | 82 | 847 | 155.08% |
| WBA201030P00038000 | 2020-10-30 2:37PM EDT | 38.00 | 4.30 | 3.90 | 4.30 | -0.05 | -1.15% | 44 | 299 | 162.11% |
| WBA201030P00038500 | 2020-10-30 11:50AM EDT | 38.50 | 4.75 | 4.15 | 4.95 | -0.51 | -9.70% | 4 | 16 | 157.81% |
| WBA201030P00039000 | 2020-10-30 12:59PM EDT | 39.00 | 5.40 | 4.80 | 5.30 | +0.10 | +1.89% | 5 | 223 | 170.31% |
| WBA201030P00039500 | 2020-10-30 2:46PM EDT | 39.50 | 5.80 | 5.00 | 5.85 | +4.16 | +253.66% | 3 | 80 | 270.31% |
| WBA201030P00040000 | 2020-10-29 2:02PM EDT | 40.00 | 6.28 | 5.80 | 6.65 | +0.13 | +2.11% | 2 | 27 | 253.13% |
| WBA201030P00040500 | 2020-10-28 9:31AM EDT | 40.50 | 6.61 | 6.20 | 6.95 | 0.00 | - | 2 | 12 | 217.19% |
| WBA201030P00041000 | 2020-10-27 9:58AM EDT | 41.00 | 4.10 | 6.50 | 7.70 | 0.00 | - | 4 | 11 | 239.06% |
| WBA201030P00041500 | 2020-10-28 9:42AM EDT | 41.50 | 5.85 | 6.95 | 8.15 | 0.00 | - | 1 | 1 | 228.13% |
| WBA201030P00042000 | 2020-10-29 10:54AM EDT | 42.00 | 8.00 | 7.30 | 8.75 | 0.00 | - | 1 | 1 | 224.22% |
| WBA201030P00045000 | 2020-10-29 12:43PM EDT | 45.00 | 11.45 | 10.10 | 12.25 | 0.00 | - | 2 | 3 | 356.25% |
© 2020 Verizon Media. All rights reserved.
