UK Markets closed

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.
In the money
Show:ListStraddle
Callsfor14 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WBA200814C000350002020-08-05 11:27AM EDT35.006.157.157.800.00-22160.94%
WBA200814C000360002020-08-11 10:11AM EDT36.007.255.906.65+0.77+11.88%1015119.73%
WBA200814C000370002020-08-07 12:57PM EDT37.004.505.005.550.00-17103.91%
WBA200814C000375002020-08-10 9:30AM EDT37.504.054.605.100.00-535104.10%
WBA200814C000380002020-08-10 3:14PM EDT38.004.924.004.350.00-43175.78%
WBA200814C000390002020-08-11 12:21PM EDT39.003.403.153.35+1.11+48.47%21069.14%
WBA200814C000395002020-08-07 12:22PM EDT39.501.902.602.980.00-111764.65%
WBA200814C000400002020-08-11 1:37PM EDT40.002.802.202.66+0.55+24.44%1034567.09%
WBA200814C000405002020-08-11 2:45PM EDT40.502.241.762.18-0.10-4.27%34060.25%
WBA200814C000410002020-08-11 3:19PM EDT41.001.481.301.62-0.42-22.11%3945959.47%
WBA200814C000415002020-08-11 3:19PM EDT41.501.120.901.26-0.32-22.22%4248956.06%
WBA200814C000420002020-08-11 3:19PM EDT42.000.650.600.68-0.43-39.81%13354438.18%
WBA200814C000425002020-08-11 3:16PM EDT42.500.500.320.44-0.21-29.58%6667636.91%
WBA200814C000430002020-08-11 2:45PM EDT43.000.360.230.25-0.08-18.18%191034.96%
WBA200814C000440002020-08-11 1:40PM EDT44.000.170.080.11-0.03-15.00%32399338.67%
WBA200814C000445002020-08-11 2:57PM EDT44.500.070.050.07-0.03-30.00%718839.84%
WBA200814C000450002020-08-11 2:24PM EDT45.000.070.030.05+0.01+16.67%6116142.19%
WBA200814C000455002020-08-10 3:02PM EDT45.500.030.020.060.00-57049.22%
WBA200814C000460002020-08-11 9:30AM EDT46.000.030.020.04+0.01+50.00%113150.00%
WBA200814C000465002020-08-11 12:12PM EDT46.500.020.010.04+0.01+100.00%111850.78%
WBA200814C000470002020-08-11 2:35PM EDT47.000.020.020.030.00-3054.69%
WBA200814C000480002020-08-11 12:12PM EDT48.000.010.000.02-0.01-50.00%1456.25%
WBA200814C000490002020-08-05 9:59AM EDT49.000.010.000.020.00-11062.50%
WBA200814C000500002020-07-15 11:59AM EDT50.000.230.000.010.00-8465.63%
WBA200814C000550002020-08-05 9:30AM EDT55.000.010.000.020.00-1020103.13%
Putsfor14 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WBA200814P000300002020-07-20 10:17AM EDT30.000.030.000.030.00-519135.94%
WBA200814P000350002020-08-10 11:47AM EDT35.000.010.000.000.00-211750.00%
WBA200814P000360002020-08-10 3:49PM EDT36.000.010.000.040.00-147371.09%
WBA200814P000365002020-08-10 3:59PM EDT36.500.020.000.040.00-112765.63%
WBA200814P000370002020-08-10 3:41PM EDT37.000.010.000.030.00-5213557.81%
WBA200814P000375002020-08-11 11:33AM EDT37.500.020.000.040.00-12054.69%
WBA200814P000380002020-08-11 11:56AM EDT38.000.020.000.18-0.02-50.00%10066.02%
WBA200814P000385002020-08-10 3:49PM EDT38.500.030.000.05-0.01-25.00%126351.95%
WBA200814P000390002020-08-11 3:16PM EDT39.000.040.030.060.00-2544847.66%
WBA200814P000395002020-08-11 12:36PM EDT39.500.050.040.080.00-1244344.34%
WBA200814P000400002020-08-11 2:45PM EDT40.000.070.070.100.00-651,29239.84%
WBA200814P000405002020-08-11 11:47AM EDT40.500.090.100.130.00-56035.55%
WBA200814P000410002020-08-11 3:16PM EDT41.000.130.180.200.00-63032.91%
WBA200814P000415002020-08-11 3:16PM EDT41.500.190.270.31-0.01-5.00%6624930.37%
WBA200814P000420002020-08-11 3:19PM EDT42.000.450.430.47+0.13+40.62%62027.34%
WBA200814P000425002020-08-11 2:42PM EDT42.500.470.650.76-0.06-11.32%3016027.34%
WBA200814P000430002020-08-11 3:16PM EDT43.000.830.881.11+0.12+16.90%894426.17%
WBA200814P000435002020-08-11 11:33AM EDT43.501.111.101.51+0.12+12.12%67222.27%
WBA200814P000445002020-08-07 12:51PM EDT44.503.151.902.540.00-18038.28%
WBA200814P000500002020-07-17 11:47AM EDT50.008.707.458.600.00-11086.72%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more