UK Markets closed
NIKKEI 225
22,750.24+420.30(+1.88%)HANG SENG
24,890.68+513.25(+2.11%)CRUDE OIL
41.62-0.32(-0.76%)
Walgreens Boots Alliance, Inc. (WBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
42.02-0.84 (-1.96%)
As of 3:36PM EDT. Market open.
Callsfor14 August 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA200814C00035000 | 2020-08-05 11:27AM EDT | 35.00 | 6.15 | 7.15 | 7.80 | 0.00 | - | 2 | 2 | 160.94% |
| WBA200814C00036000 | 2020-08-11 10:11AM EDT | 36.00 | 7.25 | 5.90 | 6.65 | +0.77 | +11.88% | 10 | 15 | 119.73% |
| WBA200814C00037000 | 2020-08-07 12:57PM EDT | 37.00 | 4.50 | 5.00 | 5.55 | 0.00 | - | 1 | 7 | 103.91% |
| WBA200814C00037500 | 2020-08-10 9:30AM EDT | 37.50 | 4.05 | 4.60 | 5.10 | 0.00 | - | 5 | 35 | 104.10% |
| WBA200814C00038000 | 2020-08-10 3:14PM EDT | 38.00 | 4.92 | 4.00 | 4.35 | 0.00 | - | 4 | 31 | 75.78% |
| WBA200814C00039000 | 2020-08-11 12:21PM EDT | 39.00 | 3.40 | 3.15 | 3.35 | +1.11 | +48.47% | 2 | 10 | 69.14% |
| WBA200814C00039500 | 2020-08-07 12:22PM EDT | 39.50 | 1.90 | 2.60 | 2.98 | 0.00 | - | 1 | 117 | 64.65% |
| WBA200814C00040000 | 2020-08-11 1:37PM EDT | 40.00 | 2.80 | 2.20 | 2.66 | +0.55 | +24.44% | 10 | 345 | 67.09% |
| WBA200814C00040500 | 2020-08-11 2:45PM EDT | 40.50 | 2.24 | 1.76 | 2.18 | -0.10 | -4.27% | 34 | 0 | 60.25% |
| WBA200814C00041000 | 2020-08-11 3:19PM EDT | 41.00 | 1.48 | 1.30 | 1.62 | -0.42 | -22.11% | 39 | 459 | 59.47% |
| WBA200814C00041500 | 2020-08-11 3:19PM EDT | 41.50 | 1.12 | 0.90 | 1.26 | -0.32 | -22.22% | 42 | 489 | 56.06% |
| WBA200814C00042000 | 2020-08-11 3:19PM EDT | 42.00 | 0.65 | 0.60 | 0.68 | -0.43 | -39.81% | 133 | 544 | 38.18% |
| WBA200814C00042500 | 2020-08-11 3:16PM EDT | 42.50 | 0.50 | 0.32 | 0.44 | -0.21 | -29.58% | 66 | 676 | 36.91% |
| WBA200814C00043000 | 2020-08-11 2:45PM EDT | 43.00 | 0.36 | 0.23 | 0.25 | -0.08 | -18.18% | 191 | 0 | 34.96% |
| WBA200814C00044000 | 2020-08-11 1:40PM EDT | 44.00 | 0.17 | 0.08 | 0.11 | -0.03 | -15.00% | 323 | 993 | 38.67% |
| WBA200814C00044500 | 2020-08-11 2:57PM EDT | 44.50 | 0.07 | 0.05 | 0.07 | -0.03 | -30.00% | 71 | 88 | 39.84% |
| WBA200814C00045000 | 2020-08-11 2:24PM EDT | 45.00 | 0.07 | 0.03 | 0.05 | +0.01 | +16.67% | 61 | 161 | 42.19% |
| WBA200814C00045500 | 2020-08-10 3:02PM EDT | 45.50 | 0.03 | 0.02 | 0.06 | 0.00 | - | 57 | 0 | 49.22% |
| WBA200814C00046000 | 2020-08-11 9:30AM EDT | 46.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 11 | 31 | 50.00% |
| WBA200814C00046500 | 2020-08-11 12:12PM EDT | 46.50 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 11 | 18 | 50.78% |
| WBA200814C00047000 | 2020-08-11 2:35PM EDT | 47.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 3 | 0 | 54.69% |
| WBA200814C00048000 | 2020-08-11 12:12PM EDT | 48.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 4 | 56.25% |
| WBA200814C00049000 | 2020-08-05 9:59AM EDT | 49.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 10 | 62.50% |
| WBA200814C00050000 | 2020-07-15 11:59AM EDT | 50.00 | 0.23 | 0.00 | 0.01 | 0.00 | - | 8 | 4 | 65.63% |
| WBA200814C00055000 | 2020-08-05 9:30AM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 20 | 103.13% |
Putsfor14 August 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA200814P00030000 | 2020-07-20 10:17AM EDT | 30.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 19 | 135.94% |
| WBA200814P00035000 | 2020-08-10 11:47AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 117 | 50.00% |
| WBA200814P00036000 | 2020-08-10 3:49PM EDT | 36.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 14 | 73 | 71.09% |
| WBA200814P00036500 | 2020-08-10 3:59PM EDT | 36.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 127 | 65.63% |
| WBA200814P00037000 | 2020-08-10 3:41PM EDT | 37.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 52 | 135 | 57.81% |
| WBA200814P00037500 | 2020-08-11 11:33AM EDT | 37.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 12 | 0 | 54.69% |
| WBA200814P00038000 | 2020-08-11 11:56AM EDT | 38.00 | 0.02 | 0.00 | 0.18 | -0.02 | -50.00% | 10 | 0 | 66.02% |
| WBA200814P00038500 | 2020-08-10 3:49PM EDT | 38.50 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 1 | 263 | 51.95% |
| WBA200814P00039000 | 2020-08-11 3:16PM EDT | 39.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 25 | 448 | 47.66% |
| WBA200814P00039500 | 2020-08-11 12:36PM EDT | 39.50 | 0.05 | 0.04 | 0.08 | 0.00 | - | 12 | 443 | 44.34% |
| WBA200814P00040000 | 2020-08-11 2:45PM EDT | 40.00 | 0.07 | 0.07 | 0.10 | 0.00 | - | 65 | 1,292 | 39.84% |
| WBA200814P00040500 | 2020-08-11 11:47AM EDT | 40.50 | 0.09 | 0.10 | 0.13 | 0.00 | - | 56 | 0 | 35.55% |
| WBA200814P00041000 | 2020-08-11 3:16PM EDT | 41.00 | 0.13 | 0.18 | 0.20 | 0.00 | - | 63 | 0 | 32.91% |
| WBA200814P00041500 | 2020-08-11 3:16PM EDT | 41.50 | 0.19 | 0.27 | 0.31 | -0.01 | -5.00% | 66 | 249 | 30.37% |
| WBA200814P00042000 | 2020-08-11 3:19PM EDT | 42.00 | 0.45 | 0.43 | 0.47 | +0.13 | +40.62% | 62 | 0 | 27.34% |
| WBA200814P00042500 | 2020-08-11 2:42PM EDT | 42.50 | 0.47 | 0.65 | 0.76 | -0.06 | -11.32% | 301 | 60 | 27.34% |
| WBA200814P00043000 | 2020-08-11 3:16PM EDT | 43.00 | 0.83 | 0.88 | 1.11 | +0.12 | +16.90% | 89 | 44 | 26.17% |
| WBA200814P00043500 | 2020-08-11 11:33AM EDT | 43.50 | 1.11 | 1.10 | 1.51 | +0.12 | +12.12% | 6 | 72 | 22.27% |
| WBA200814P00044500 | 2020-08-07 12:51PM EDT | 44.50 | 3.15 | 1.90 | 2.54 | 0.00 | - | 18 | 0 | 38.28% |
| WBA200814P00050000 | 2020-07-17 11:47AM EDT | 50.00 | 8.70 | 7.45 | 8.60 | 0.00 | - | 11 | 0 | 86.72% |
© 2020 Verizon Media. All rights reserved.
