UK markets closed

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
In the money
Show:ListStraddle
Callsfor29 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WBA210129C000300002021-01-06 10:02AM EST30.0012.3915.4019.350.00-88250397.95%
WBA210129C000345002021-01-22 9:41AM EST34.5012.0012.5513.40+5.50+84.62%11110.94%
WBA210129C000350002021-01-22 3:49PM EST35.0012.4012.0512.90+0.22+1.81%187106.25%
WBA210129C000355002021-01-05 9:59AM EST35.506.3511.3012.500.00-11188.28%
WBA210129C000360002021-01-14 2:39PM EST36.0013.5010.5011.950.00-14176.37%
WBA210129C000365002021-01-20 9:32AM EST36.5011.2510.5511.40+11.25--193.75%
WBA210129C000370002021-01-13 10:54AM EST37.0011.169.9010.900.00-12158.20%
WBA210129C000380002021-01-22 3:22PM EST38.009.329.059.90+1.32+16.50%101980.47%
WBA210129C000385002021-01-13 3:41PM EST38.5011.028.559.400.00-18276.56%
WBA210129C000390002021-01-22 1:55PM EST39.008.278.108.90-0.38-4.39%124580.86%
WBA210129C000395002021-01-14 2:16PM EST39.5010.007.558.450.00-15776.17%
WBA210129C000400002021-01-22 10:51AM EST40.006.487.257.65-0.85-11.60%1034595.70%
WBA210129C000405002021-01-21 3:14PM EST40.506.856.857.000.00-46967.58%
WBA210129C000410002021-01-22 10:30AM EST41.005.626.406.55-0.71-11.22%314156.25%
WBA210129C000415002021-01-19 12:45PM EST41.506.625.756.150.00-121879.49%
WBA210129C000420002021-01-22 3:18PM EST42.005.315.405.55+0.31+6.20%1817462.50%
WBA210129C000425002021-01-22 9:36AM EST42.504.004.905.05-0.85-17.53%113657.81%
WBA210129C000430002021-01-22 2:12PM EST43.004.104.404.55-0.27-6.18%1090352.93%
WBA210129C000435002021-01-21 10:46AM EST43.503.823.854.150.00-19857.81%
WBA210129C000440002021-01-22 12:21PM EST44.003.093.453.55-0.26-7.76%21050043.16%
WBA210129C000445002021-01-22 11:41AM EST44.502.372.913.20-0.83-25.94%17750.39%
WBA210129C000450002021-01-22 3:58PM EST45.002.552.542.59+0.24+10.39%2421236.52%
WBA210129C000455002021-01-22 2:48PM EST45.501.972.112.15+0.06+3.14%419235.25%
WBA210129C000460002021-01-22 3:14PM EST46.001.581.711.74+0.07+4.64%6237234.28%
WBA210129C000465002021-01-22 3:57PM EST46.501.301.331.37-0.12-8.45%47718433.59%
WBA210129C000470002021-01-22 3:59PM EST47.001.021.001.06+0.10+10.87%47529133.79%
WBA210129C000475002021-01-22 3:58PM EST47.500.740.740.78+0.03+4.23%16145433.11%
WBA210129C000480002021-01-22 3:59PM EST48.000.550.550.57+0.01+1.85%4542,60633.40%
WBA210129C000485002021-01-22 3:58PM EST48.500.380.370.42-0.02-5.00%35960834.38%
WBA210129C000500002021-01-22 3:59PM EST50.000.140.140.15-0.03-17.65%5643,07536.43%
WBA210129C000510002021-01-22 3:55PM EST51.000.080.080.09-0.01-11.11%2041739.84%
WBA210129C000520002021-01-22 3:52PM EST52.000.060.050.06-0.01-14.29%6631,64043.75%
WBA210129C000530002021-01-22 3:51PM EST53.000.040.030.050.00-1325349.22%
WBA210129C000535002021-01-22 3:54PM EST53.500.030.000.05-0.03-50.00%72952.34%
WBA210129C000540002021-01-22 3:39PM EST54.000.030.000.040.00-185553.52%
WBA210129C000550002021-01-22 12:21PM EST55.000.030.020.03-0.01-25.00%20154755.47%
WBA210129C000600002021-01-22 3:48PM EST60.000.010.000.030.00-5021,26476.56%
Putsfor29 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WBA210129P000300002021-01-13 3:59PM EST30.000.050.000.000.00-1050.00%
WBA210129P000330002021-01-19 9:39AM EST33.000.020.000.100.00-113137.50%
WBA210129P000335002021-01-07 10:46AM EST33.500.060.000.110.00-25134.38%
WBA210129P000345002021-01-22 9:53AM EST34.500.020.000.10-0.03-60.00%121122.66%
WBA210129P000350002021-01-22 2:35PM EST35.000.010.000.100.00-1190117.97%
WBA210129P000355002021-01-21 11:52AM EST35.500.010.000.060.00-133104.69%
WBA210129P000360002021-01-12 2:12PM EST36.000.040.000.100.00-576108.59%
WBA210129P000365002021-01-19 11:25AM EST36.500.030.000.060.00-59196.09%
WBA210129P000370002021-01-20 12:26PM EST37.000.020.000.030.00-15482.81%
WBA210129P000375002021-01-21 11:52AM EST37.500.010.000.100.00-18094.53%
WBA210129P000380002021-01-19 9:55AM EST38.000.020.000.100.00-39889.84%
WBA210129P000385002021-01-20 1:29PM EST38.500.020.000.100.00-16085.16%
WBA210129P000390002021-01-20 12:26PM EST39.000.030.000.100.00-111780.86%
WBA210129P000395002021-01-19 10:44AM EST39.500.030.000.080.00-65573.44%
WBA210129P000400002021-01-22 9:55AM EST40.000.020.000.050.00-21,13564.06%
WBA210129P000405002021-01-22 9:55AM EST40.500.020.000.05-0.03-60.00%23860.16%
WBA210129P000410002021-01-21 3:52PM EST41.000.030.000.040.00-3521054.69%
WBA210129P000415002021-01-21 3:52PM EST41.500.030.000.050.00-13535152.34%
WBA210129P000420002021-01-22 11:57AM EST42.000.040.000.050.00-1414954.30%
WBA210129P000425002021-01-22 1:35PM EST42.500.020.010.06-0.03-60.00%113051.76%
WBA210129P000430002021-01-22 3:48PM EST43.000.030.000.07-0.03-50.00%176448.83%
WBA210129P000435002021-01-22 12:48PM EST43.500.060.040.05-0.06-50.00%26341.21%
WBA210129P000440002021-01-22 3:42PM EST44.000.050.040.06-0.04-44.44%637638.28%
WBA210129P000445002021-01-22 3:51PM EST44.500.090.070.09-0.04-30.77%367737.11%
WBA210129P000450002021-01-22 2:42PM EST45.000.130.100.12-0.07-35.00%4620334.96%
WBA210129P000455002021-01-22 3:48PM EST45.500.190.160.19-0.11-36.67%2617034.57%
WBA210129P000460002021-01-22 3:58PM EST46.000.290.260.28-0.19-39.58%22261833.69%
WBA210129P000465002021-01-22 3:56PM EST46.500.420.380.41-0.21-33.33%15928133.15%
WBA210129P000470002021-01-22 3:54PM EST47.000.590.570.60-0.28-32.18%33749433.30%
WBA210129P000475002021-01-22 3:59PM EST47.500.810.800.82-0.38-31.93%4517032.72%
WBA210129P000480002021-01-22 3:59PM EST48.001.081.091.12-0.43-28.48%42857133.40%
WBA210129P000485002021-01-22 3:09PM EST48.501.511.421.47-0.35-18.82%110234.38%
WBA210129P000500002021-01-22 3:42PM EST50.002.852.682.71-0.15-5.00%322637.21%
WBA210129P000510002021-01-20 3:08PM EST51.003.403.553.750.00-14549.61%
WBA210129P000520002021-01-22 10:43AM EST52.005.554.454.70+5.55-10054.10%
WBA210129P000550002021-01-19 12:02AM EST55.005.557.407.750.00--1055.47%