UK markets closed

Walgreens Boots Alliance, Inc. (WBA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
34.04+0.52 (+1.55%)
At close: 4:00PM EDT

34.11 +0.07 (0.21%)
After hours: 6:25PM EDT

In the money
Show:ListStraddle
Callsfor30 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WBA201030C000300002020-10-30 2:27PM EDT30.003.653.854.35-0.25-6.41%4959151.56%
WBA201030C000310002020-10-28 9:40AM EDT31.004.752.903.400.00-1130138.67%
WBA201030C000315002020-10-19 12:02AM EDT31.506.002.073.100.00--496.88%
WBA201030C000320002020-10-30 2:45PM EDT32.001.661.982.68-0.02-1.19%1032144.14%
WBA201030C000325002020-10-15 9:42AM EDT32.505.401.101.300.00-1000.00%
WBA201030C000330002020-10-30 2:52PM EDT33.000.810.621.53-0.01-1.22%70141131.25%
WBA201030C000335002020-10-30 3:15PM EDT33.500.400.421.01+0.05+14.29%8312054.69%
WBA201030C000340002020-10-30 3:58PM EDT34.000.010.000.05-0.22-95.65%1,6371283.52%
WBA201030C000345002020-10-30 2:37PM EDT34.500.020.000.01-0.08-80.00%7213917.19%
WBA201030C000350002020-10-29 3:04PM EDT35.000.060.000.020.00-10219435.94%
WBA201030C000355002020-10-30 1:41PM EDT35.500.020.000.05-0.02-50.00%2126151.56%
WBA201030C000360002020-10-30 3:03PM EDT36.000.010.000.05-0.01-50.00%13336564.84%
WBA201030C000365002020-10-30 1:10PM EDT36.500.010.000.02-0.01-50.00%517465.63%
WBA201030C000370002020-10-30 1:17PM EDT37.000.040.000.01+0.02+100.00%8179968.75%
WBA201030C000375002020-10-30 2:29PM EDT37.500.010.000.03-0.02-66.67%3892192.19%
WBA201030C000380002020-10-30 3:30PM EDT38.000.010.000.01-0.01-50.00%231,06587.50%
WBA201030C000385002020-10-30 3:02PM EDT38.500.010.000.010.00-24788896.88%
WBA201030C000390002020-10-30 3:19PM EDT39.000.010.000.090.00-295,152148.44%
WBA201030C000395002020-10-29 2:24PM EDT39.500.020.000.20+0.01+100.00%1702186.72%
WBA201030C000400002020-10-30 10:23AM EDT40.000.010.000.010.00-263,172125.00%
WBA201030C000405002020-10-30 9:36AM EDT40.500.020.000.01+0.01+100.00%22445131.25%
WBA201030C000410002020-10-30 3:30PM EDT41.000.010.000.010.00-23,039137.50%
WBA201030C000415002020-10-28 10:39AM EDT41.500.040.000.150.00-1167220.31%
WBA201030C000420002020-10-26 10:14AM EDT42.000.020.000.010.00-25127156.25%
WBA201030C000430002020-10-23 3:43PM EDT43.000.040.000.010.00-18152175.00%
WBA201030C000450002020-10-23 3:43PM EDT45.000.010.000.010.00-244200.00%
Putsfor30 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WBA201030P000290002020-10-28 10:45AM EDT29.000.050.000.190.00-3031202.34%
WBA201030P000300002020-10-29 1:53PM EDT30.000.030.000.190.00-128167.97%
WBA201030P000305002020-10-19 10:00AM EDT30.500.020.000.180.00-5222148.44%
WBA201030P000310002020-10-30 3:34PM EDT31.000.010.000.11-0.01-50.00%10309117.19%
WBA201030P000315002020-10-28 1:55PM EDT31.500.020.000.100.00-118499.22%
WBA201030P000320002020-10-29 9:35AM EDT32.000.020.000.050.00-315371.09%
WBA201030P000325002020-10-30 2:20PM EDT32.500.020.000.190.00-117780.08%
WBA201030P000330002020-10-30 2:08PM EDT33.000.010.000.29-0.10-90.91%742271.88%
WBA201030P000335002020-10-30 3:49PM EDT33.500.010.000.04-0.28-96.55%1412,29729.30%
WBA201030P000340002020-10-30 3:19PM EDT34.000.040.000.11-0.50-92.59%4824018.16%
WBA201030P000345002020-10-30 3:50PM EDT34.500.560.430.52-0.18-24.32%11325630.08%
WBA201030P000350002020-10-30 3:19PM EDT35.001.060.851.41-0.39-26.90%10746871.09%
WBA201030P000355002020-10-30 12:26PM EDT35.501.761.351.60-0.09-4.86%6139984.38%
WBA201030P000360002020-10-30 3:30PM EDT36.002.201.952.12-0.33-13.04%13648484.38%
WBA201030P000365002020-10-30 3:54PM EDT36.502.602.432.57-0.32-10.96%58786085.16%
WBA201030P000370002020-10-30 3:57PM EDT37.003.152.913.20-0.19-5.69%81459119.53%
WBA201030P000375002020-10-30 2:29PM EDT37.503.573.353.90-0.27-7.03%82847155.08%
WBA201030P000380002020-10-30 2:37PM EDT38.004.303.904.30-0.05-1.15%44299162.11%
WBA201030P000385002020-10-30 11:50AM EDT38.504.754.154.95-0.51-9.70%416157.81%
WBA201030P000390002020-10-30 12:59PM EDT39.005.404.805.30+0.10+1.89%5223170.31%
WBA201030P000395002020-10-30 2:46PM EDT39.505.805.005.85+4.16+253.66%380270.31%
WBA201030P000400002020-10-29 2:02PM EDT40.006.285.806.65+0.13+2.11%227253.13%
WBA201030P000405002020-10-28 9:31AM EDT40.506.616.206.950.00-212217.19%
WBA201030P000410002020-10-27 9:58AM EDT41.004.106.507.700.00-411239.06%
WBA201030P000415002020-10-28 9:42AM EDT41.505.856.958.150.00-11228.13%
WBA201030P000420002020-10-29 10:54AM EDT42.008.007.308.750.00-11224.22%
WBA201030P000450002020-10-29 12:43PM EDT45.0011.4510.1012.250.00-23356.25%