WBA - Walgreens Boots Alliance, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor29 May 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WBA200529C000350002020-05-18 2:36PM EDT35.005.176.107.550.00-40371.09%
WBA200529C000360002020-05-18 2:35PM EDT36.004.195.256.500.00-210158.59%
WBA200529C000370002020-05-28 12:25PM EDT37.005.554.205.65+1.35+32.14%512156.25%
WBA200529C000375002020-05-28 1:13PM EDT37.505.103.805.30-0.40-7.27%1541178.13%
WBA200529C000380002020-05-28 11:29AM EDT38.004.473.754.40+0.12+2.76%1460167.97%
WBA200529C000385002020-05-28 10:43AM EDT38.504.052.313.75+0.60+17.39%1560184.77%
WBA200529C000390002020-05-28 1:21PM EDT39.003.352.302.97-0.20-5.63%1567113.28%
WBA200529C000395002020-05-27 10:11AM EDT39.503.601.373.150.00-3119205.47%
WBA200529C000400002020-05-28 1:32PM EDT40.002.451.102.83+0.03+1.24%3556882.03%
WBA200529C000405002020-05-28 3:54PM EDT40.501.351.231.49-0.90-40.00%4442070.70%
WBA200529C000410002020-05-28 3:31PM EDT41.000.980.851.41-0.87-47.03%2892172.85%
WBA200529C000415002020-05-28 3:31PM EDT41.500.580.290.64-0.76-56.72%4325052.34%
WBA200529C000420002020-05-28 3:57PM EDT42.000.280.130.43-0.77-73.33%33776258.40%
WBA200529C000425002020-05-28 3:34PM EDT42.500.150.100.14-0.39-72.22%11863043.75%
WBA200529C000430002020-05-28 3:50PM EDT43.000.060.050.09-0.45-88.24%7745751.17%
WBA200529C000435002020-05-28 3:06PM EDT43.500.040.000.18-0.28-87.50%2429364.84%
WBA200529C000440002020-05-28 2:02PM EDT44.000.020.010.04-0.12-85.71%2131757.81%
WBA200529C000445002020-05-28 3:54PM EDT44.500.020.000.03-0.10-83.33%149262.50%
WBA200529C000450002020-05-28 9:33AM EDT45.000.030.000.03+0.01+50.00%219870.31%
WBA200529C000455002020-05-26 3:25PM EDT45.500.020.000.010.00-117268.75%
WBA200529C000460002020-05-28 9:30AM EDT46.000.030.000.03+0.02+200.00%22089.06%
WBA200529C000465002020-05-27 1:45PM EDT46.500.030.000.030.00-30065896.88%
WBA200529C000470002020-05-13 7:08PM EDT47.000.400.000.010.00-255790.63%
WBA200529C000475002020-05-26 3:25PM EDT47.500.030.000.430.00-1154191.02%
WBA200529C000480002020-05-21 9:30AM EDT48.000.040.000.050.00-211131.25%
WBA200529C000485002020-05-28 11:41AM EDT48.500.020.000.03-0.09-81.82%1424128.13%
WBA200529C000490002020-05-05 2:41PM EDT49.000.110.000.030.00-353137.50%
WBA200529C000500002020-05-28 9:42AM EDT50.000.010.000.01-0.08-88.89%2020131.25%
WBA200529C000510002020-05-14 1:13PM EDT51.000.020.000.480.00-511270.70%
WBA200529C000550002020-05-13 7:08PM EDT55.000.170.000.240.00--2298.44%
WBA200529C000600002020-05-08 3:11PM EDT60.000.010.000.300.00-11385.94%
Putsfor29 May 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WBA200529P000300002020-05-15 10:27AM EDT30.000.050.000.010.00-2456237.50%
WBA200529P000340002020-05-21 12:53PM EDT34.000.040.000.020.00-113168.75%
WBA200529P000350002020-05-26 11:25AM EDT35.000.010.000.180.00-388208.59%
WBA200529P000360002020-05-28 10:29AM EDT36.000.010.000.190.00-1149183.59%
WBA200529P000370002020-05-28 11:58AM EDT37.000.010.000.02-0.07-87.50%10106106.25%
WBA200529P000375002020-05-27 1:45PM EDT37.500.010.000.030.00-454101.56%
WBA200529P000380002020-05-28 3:28PM EDT38.000.020.000.020.00-615584.38%
WBA200529P000385002020-05-28 3:25PM EDT38.500.020.000.030.00-78679.69%
WBA200529P000390002020-05-28 3:59PM EDT39.000.010.000.01-0.02-66.67%10520159.38%
WBA200529P000395002020-05-28 11:49AM EDT39.500.020.000.030.00-1019658.59%
WBA200529P000400002020-05-28 11:42AM EDT40.000.020.000.04-0.01-33.33%2513050.00%
WBA200529P000405002020-05-28 3:22PM EDT40.500.040.020.11-0.02-33.33%356552.34%
WBA200529P000410002020-05-28 3:50PM EDT41.000.090.020.22+0.02+28.57%289861.91%
WBA200529P000415002020-05-28 3:57PM EDT41.500.180.000.23+0.05+38.46%16815042.77%
WBA200529P000420002020-05-28 3:57PM EDT42.000.420.320.54+0.12+40.00%1177151.37%
WBA200529P000425002020-05-28 3:44PM EDT42.500.710.261.50+0.31+77.50%824853.52%
WBA200529P000430002020-05-28 1:41PM EDT43.000.940.151.95+0.43+84.31%71104144.73%
WBA200529P000435002020-05-21 2:34PM EDT43.503.521.381.760.00-51164.84%
WBA200529P000440002020-05-21 11:01AM EDT44.003.851.782.240.00-31272.66%
WBA200529P000445002020-05-27 3:36PM EDT44.501.861.573.550.00-15214.06%
WBA200529P000450002020-05-28 3:36PM EDT45.003.102.113.85+1.40+82.35%33204.10%
WBA200529P000455002020-05-13 3:03PM EDT45.507.432.654.750.00--689.84%
WBA200529P000460002020-05-14 9:43AM EDT46.008.903.255.100.00-2275.00%
WBA200529P000465002020-05-28 11:26AM EDT46.503.983.705.45-2.96-42.65%143264.45%
WBA200529P000470002020-05-13 10:52AM EDT47.008.204.355.500.00-11203.91%
WBA200529P000475002020-05-19 10:02AM EDT47.507.415.056.100.00-12235.55%
WBA200529P000480002020-05-26 9:32AM EDT48.007.045.356.800.00-11282.81%
WBA200529P000485002020-05-18 3:12PM EDT48.508.595.907.400.00-613312.11%
WBA200529P000490002020-05-28 3:46PM EDT49.007.046.557.55+0.34+5.07%2862261.72%
WBA200529P000500002020-05-20 10:27AM EDT50.009.706.4510.050.00-17196.88%
WBA200529P000510002020-05-14 1:59PM EDT51.0013.657.6010.550.00-10475.00%
WBA200529P000550002020-05-11 12:56PM EDT55.0013.9711.6514.550.00-40569.53%
WBA200529P000600002020-05-26 9:40AM EDT60.0019.0916.4519.750.00--0703.52%
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