UK markets close in 2 hours 56 minutes

Walgreens Boots Alliance, Inc. (WBA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
32.69-0.14 (-0.43%)
At close: 04:00PM EDT
33.07 +0.38 (+1.16%)
Pre-market: 08:25AM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WBA220930C000300002022-09-26 2:54PM EDT30.002.790.000.000.00-14190.00%
WBA220930C000310002022-09-26 1:53PM EDT31.001.660.000.000.00-490.00%
WBA220930C000315002022-09-23 10:31AM EDT31.501.680.000.000.00-220.00%
WBA220930C000320002022-09-26 3:59PM EDT32.001.030.000.000.00-881000.00%
WBA220930C000325002022-09-26 2:01PM EDT32.500.580.000.000.00-17520.00%
WBA220930C000330002022-09-26 3:54PM EDT33.000.490.000.000.00-5504153.13%
WBA220930C000335002022-09-26 3:51PM EDT33.500.270.000.000.00-1,0021,5546.25%
WBA220930C000340002022-09-26 3:55PM EDT34.000.130.000.000.00-32979912.50%
WBA220930C000345002022-09-26 3:49PM EDT34.500.080.000.000.00-3,1961,93912.50%
WBA220930C000350002022-09-26 3:44PM EDT35.000.040.000.000.00-19638812.50%
WBA220930C000355002022-09-26 1:39PM EDT35.500.030.000.000.00-2412625.00%
WBA220930C000360002022-09-26 3:54PM EDT36.000.030.000.000.00-12240025.00%
WBA220930C000365002022-09-26 3:38PM EDT36.500.010.000.000.00-4216725.00%
WBA220930C000370002022-09-26 12:34PM EDT37.000.020.000.000.00-7536825.00%
WBA220930C000375002022-09-26 3:40PM EDT37.500.020.000.000.00-11925.00%
WBA220930C000380002022-09-26 12:26PM EDT38.000.020.000.000.00-418825.00%
WBA220930C000385002022-09-21 11:25AM EDT38.500.020.000.000.00-278950.00%
WBA220930C000390002022-09-26 2:07PM EDT39.000.010.000.000.00-640450.00%
WBA220930C000400002022-09-20 2:08PM EDT40.000.010.000.000.00-114950.00%
WBA220930C000405002022-09-15 11:48AM EDT40.500.010.000.000.00-3250.00%
WBA220930C000410002022-09-19 9:59AM EDT41.000.030.000.000.00-1246550.00%
WBA220930C000415002022-09-12 9:43AM EDT41.500.030.000.000.00--150.00%
WBA220930C000420002022-09-23 2:36PM EDT42.000.030.000.000.00-210150.00%
WBA220930C000430002022-09-12 10:11AM EDT43.000.020.000.000.00-152350.00%
WBA220930C000440002022-09-19 10:40AM EDT44.000.010.000.000.00-220150.00%
WBA220930C000450002022-09-26 3:54PM EDT45.000.010.000.000.00-11250.00%
WBA220930C000460002022-08-29 10:31AM EDT46.000.020.000.000.00-4150.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WBA220930P000280002022-09-16 9:51AM EDT28.000.020.000.000.00--150.00%
WBA220930P000290002022-09-26 9:30AM EDT29.000.030.000.000.00-14625.00%
WBA220930P000295002022-09-26 11:08AM EDT29.500.020.000.000.00-368225.00%
WBA220930P000300002022-09-26 1:28PM EDT30.000.060.000.000.00-1234825.00%
WBA220930P000305002022-09-26 3:45PM EDT30.500.050.000.000.00-11022412.50%
WBA220930P000310002022-09-26 3:58PM EDT31.000.100.000.000.00-23334412.50%
WBA220930P000315002022-09-26 3:07PM EDT31.500.180.000.000.00-699512.50%
WBA220930P000320002022-09-26 3:59PM EDT32.000.300.000.000.00-2192866.25%
WBA220930P000325002022-09-26 3:31PM EDT32.500.430.000.000.00-811,1741.56%
WBA220930P000330002022-09-26 3:46PM EDT33.000.610.000.000.00-1212,6790.00%
WBA220930P000335002022-09-26 3:49PM EDT33.500.950.000.000.00-22180.00%
WBA220930P000340002022-09-26 3:55PM EDT34.001.320.000.000.00-111,3300.00%
WBA220930P000345002022-09-26 2:51PM EDT34.501.860.000.000.00-11840.00%
WBA220930P000350002022-09-26 3:59PM EDT35.002.210.000.000.00-727380.00%
WBA220930P000355002022-09-26 3:21PM EDT35.502.710.000.000.00-4001,6440.00%
WBA220930P000360002022-09-26 1:30PM EDT36.003.400.000.000.00-29830.00%
WBA220930P000365002022-09-26 10:14AM EDT36.503.700.000.000.00-9210.00%
WBA220930P000370002022-09-26 9:30AM EDT37.004.350.000.000.00-31010.00%
WBA220930P000380002022-09-22 10:21AM EDT38.004.900.000.000.00-3610.00%
WBA220930P000390002022-09-26 2:19PM EDT39.006.310.000.000.00-1150.00%
WBA220930P000395002022-09-19 2:13PM EDT39.505.620.000.000.00-100.00%
WBA220930P000400002022-09-13 3:15PM EDT40.005.000.000.000.00-1140.00%
WBA220930P000405002022-09-15 9:34AM EDT40.505.560.000.000.00--00.00%
WBA220930P000410002022-08-26 3:58PM EDT41.004.957.958.400.00-20127.34%
WBA220930P000420002022-09-20 2:54PM EDT42.008.190.000.000.00-1240.00%
WBA220930P000430002022-09-16 3:26PM EDT43.008.790.000.000.00--00.00%
WBA220930P000470002022-09-19 10:19AM EDT47.0013.000.000.000.00-400.00%
WBA220930P000480002022-09-06 12:48PM EDT48.0012.600.000.000.00-100.00%