Walgreens Boots Alliance, Inc. (WBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
48.92-0.40 (-0.81%)
At close: 4:00PM EST
Callsfor22 January 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA210122C00030000 | 2021-01-14 3:08PM EST | 30.00 | 19.65 | 18.65 | 19.45 | 0.00 | - | 10 | 34 | 207.03% |
| WBA210122C00033000 | 2021-01-11 11:46AM EST | 33.00 | 14.30 | 14.85 | 17.05 | 0.00 | - | 1 | 10 | 136.72% |
| WBA210122C00035000 | 2021-01-13 3:18PM EST | 35.00 | 14.20 | 13.50 | 14.45 | 0.00 | - | 1 | 21 | 128.91% |
| WBA210122C00036000 | 2021-01-11 9:44AM EST | 36.00 | 11.15 | 12.60 | 13.40 | 0.00 | - | 9 | 53 | 127.34% |
| WBA210122C00036500 | 2021-01-07 10:26AM EST | 36.50 | 9.53 | 10.65 | 13.20 | 0.00 | - | 1 | 0 | 208.79% |
| WBA210122C00037000 | 2021-01-08 10:58AM EST | 37.00 | 8.77 | 11.60 | 12.55 | 0.00 | - | 2 | 10 | 133.20% |
| WBA210122C00037500 | 2021-01-12 1:42PM EST | 37.50 | 10.46 | 11.00 | 12.05 | 0.00 | - | 109 | 113 | 118.36% |
| WBA210122C00038000 | 2021-01-08 9:40AM EST | 38.00 | 6.90 | 10.60 | 11.50 | 0.00 | - | 1 | 13 | 118.36% |
| WBA210122C00038500 | 2021-01-13 12:57PM EST | 38.50 | 9.82 | 10.30 | 10.70 | 0.00 | - | 21 | 27 | 103.13% |
| WBA210122C00039000 | 2021-01-12 12:45PM EST | 39.00 | 9.95 | 9.50 | 10.55 | +0.98 | +10.93% | 1 | 14 | 103.71% |
| WBA210122C00039500 | 2021-01-11 12:02PM EST | 39.50 | 7.80 | 8.30 | 10.85 | 0.00 | - | 4 | 139 | 107.03% |
| WBA210122C00040000 | 2021-01-12 12:45PM EST | 40.00 | 9.00 | 8.75 | 9.80 | +0.71 | +8.56% | 1 | 180 | 125.20% |
| WBA210122C00040500 | 2021-01-15 3:38PM EST | 40.50 | 8.34 | 6.95 | 10.25 | +0.42 | +5.30% | 45 | 85 | 100.39% |
| WBA210122C00041000 | 2021-01-15 2:48PM EST | 41.00 | 8.00 | 7.75 | 8.20 | -0.45 | -5.33% | 12 | 151 | 74.61% |
| WBA210122C00041500 | 2021-01-15 2:18PM EST | 41.50 | 7.57 | 7.05 | 7.85 | -0.48 | -5.96% | 1 | 193 | 63.67% |
| WBA210122C00042000 | 2021-01-15 3:13PM EST | 42.00 | 7.07 | 6.90 | 7.05 | -0.14 | -1.94% | 19 | 639 | 66.02% |
| WBA210122C00042500 | 2021-01-15 11:55AM EST | 42.50 | 6.60 | 6.20 | 6.65 | -0.15 | -2.22% | 3 | 2,114 | 84.96% |
| WBA210122C00043000 | 2021-01-15 3:11PM EST | 43.00 | 6.05 | 5.90 | 6.05 | -0.45 | -6.92% | 20 | 315 | 57.42% |
| WBA210122C00043500 | 2021-01-15 2:18PM EST | 43.50 | 5.60 | 5.25 | 5.70 | -0.17 | -2.95% | 1 | 156 | 53.13% |
| WBA210122C00044000 | 2021-01-15 11:31AM EST | 44.00 | 5.05 | 4.90 | 5.05 | -0.10 | -1.94% | 18 | 457 | 59.18% |
| WBA210122C00044500 | 2021-01-14 11:13AM EST | 44.50 | 4.74 | 4.20 | 4.90 | 0.00 | - | 2 | 113 | 54.30% |
| WBA210122C00045000 | 2021-01-15 3:53PM EST | 45.00 | 4.00 | 3.90 | 4.05 | -0.10 | -2.44% | 49 | 583 | 49.41% |
| WBA210122C00045500 | 2021-01-15 2:26PM EST | 45.50 | 3.55 | 3.40 | 3.65 | -0.55 | -13.41% | 5 | 212 | 52.64% |
| WBA210122C00046000 | 2021-01-15 3:07PM EST | 46.00 | 3.02 | 2.97 | 3.10 | -0.63 | -17.26% | 20 | 662 | 43.46% |
| WBA210122C00046500 | 2021-01-15 1:59PM EST | 46.50 | 2.57 | 2.51 | 2.59 | -0.49 | -16.01% | 7 | 219 | 37.31% |
| WBA210122C00047000 | 2021-01-15 3:43PM EST | 47.00 | 2.03 | 2.07 | 2.17 | -0.47 | -18.80% | 57 | 567 | 36.82% |
| WBA210122C00048000 | 2021-01-15 3:41PM EST | 48.00 | 1.35 | 1.33 | 1.39 | -0.50 | -27.03% | 67 | 966 | 34.38% |
| WBA210122C00048500 | 2021-01-15 3:52PM EST | 48.50 | 1.06 | 1.03 | 1.09 | -0.37 | -25.87% | 211 | 377 | 34.67% |
| WBA210122C00050000 | 2021-01-15 3:59PM EST | 50.00 | 0.46 | 0.43 | 0.46 | -0.22 | -32.35% | 3,650 | 1,676 | 35.55% |
| WBA210122C00051000 | 2021-01-14 3:56PM EST | 51.00 | 0.38 | 0.40 | 0.43 | -0.08 | -17.39% | 248 | 355 | 46.68% |
| WBA210122C00052000 | 2021-01-14 3:31PM EST | 52.00 | 0.24 | 0.24 | 0.26 | -0.06 | -20.00% | 53 | 125 | 47.85% |
| WBA210122C00055000 | 2021-01-15 3:15PM EST | 55.00 | 0.06 | 0.04 | 0.07 | -0.02 | -25.00% | 253 | 629 | 51.95% |
| WBA210122C00060000 | 2021-01-15 3:04PM EST | 60.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 63 | 415 | 72.66% |
Putsfor22 January 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA210122P00030000 | 2021-01-07 3:00PM EST | 30.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 2 | 10 | 146.88% |
| WBA210122P00033000 | 2021-01-13 3:58PM EST | 33.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 4 | 21 | 129.69% |
| WBA210122P00033500 | 2020-12-29 2:57PM EST | 33.50 | 0.16 | 0.00 | 0.04 | 0.00 | - | 4 | 18 | 125.00% |
| WBA210122P00034000 | 2021-01-06 9:53AM EST | 34.00 | 0.29 | 0.00 | 0.14 | 0.00 | - | 1 | 2 | 144.53% |
| WBA210122P00034500 | 2021-01-08 1:22PM EST | 34.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 6 | 117.19% |
| WBA210122P00035000 | 2021-01-07 3:35PM EST | 35.00 | 0.22 | 0.00 | 0.01 | 0.00 | - | 30 | 75 | 96.88% |
| WBA210122P00035500 | 2021-01-12 10:03AM EST | 35.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 5 | 45 | 116.41% |
| WBA210122P00036000 | 2021-01-13 1:32PM EST | 36.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 59 | 740 | 103.13% |
| WBA210122P00036500 | 2021-01-12 10:37AM EST | 36.50 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 119 | 104.69% |
| WBA210122P00037000 | 2021-01-13 1:41PM EST | 37.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 75 | 98.44% |
| WBA210122P00037500 | 2021-01-11 10:33AM EST | 37.50 | 0.03 | 0.00 | 0.07 | 0.00 | - | 5 | 188 | 98.44% |
| WBA210122P00038000 | 2021-01-12 9:46AM EST | 38.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 32 | 155 | 94.53% |
| WBA210122P00038500 | 2021-01-11 3:16PM EST | 38.50 | 0.03 | 0.00 | 0.07 | 0.00 | - | 26 | 138 | 89.84% |
| WBA210122P00039000 | 2021-01-14 10:20AM EST | 39.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 4 | 36 | 93.75% |
| WBA210122P00039500 | 2021-01-14 10:18AM EST | 39.50 | 0.02 | 0.00 | 0.06 | 0.00 | - | 20 | 132 | 79.69% |
| WBA210122P00040000 | 2021-01-15 1:57PM EST | 40.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 15 | 1,136 | 80.47% |
| WBA210122P00040500 | 2021-01-12 11:49AM EST | 40.50 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1 | 73 | 76.56% |
| WBA210122P00041000 | 2021-01-13 1:54PM EST | 41.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 2 | 116 | 72.27% |
| WBA210122P00041500 | 2021-01-11 12:59PM EST | 41.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 61.72% |
| WBA210122P00042000 | 2021-01-15 3:36PM EST | 42.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 51 | 177 | 51.56% |
| WBA210122P00042500 | 2021-01-15 11:59AM EST | 42.50 | 0.02 | 0.00 | 0.06 | -0.01 | -33.33% | 1 | 49 | 55.47% |
| WBA210122P00043000 | 2021-01-14 2:03PM EST | 43.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 8 | 50 | 51.56% |
| WBA210122P00043500 | 2021-01-13 1:21PM EST | 43.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 6 | 30 | 54.30% |
| WBA210122P00044000 | 2021-01-15 3:50PM EST | 44.00 | 0.03 | 0.00 | 0.07 | -0.05 | -62.50% | 71 | 77 | 51.56% |
| WBA210122P00044500 | 2021-01-15 2:57PM EST | 44.50 | 0.04 | 0.00 | 0.05 | -0.02 | -33.33% | 48 | 118 | 43.75% |
| WBA210122P00045000 | 2021-01-15 3:08PM EST | 45.00 | 0.04 | 0.04 | 0.09 | -0.03 | -42.86% | 31 | 88 | 45.12% |
| WBA210122P00045500 | 2021-01-15 11:55AM EST | 45.50 | 0.08 | 0.05 | 0.08 | -0.06 | -42.86% | 14 | 50 | 39.26% |
| WBA210122P00046000 | 2021-01-15 3:49PM EST | 46.00 | 0.10 | 0.08 | 0.11 | -0.04 | -28.57% | 19 | 0 | 37.70% |
| WBA210122P00046500 | 2021-01-15 3:35PM EST | 46.50 | 0.15 | 0.13 | 0.15 | -0.04 | -21.05% | 17 | 0 | 35.94% |
| WBA210122P00047000 | 2021-01-15 3:58PM EST | 47.00 | 0.20 | 0.19 | 0.22 | -0.02 | -9.09% | 89 | 0 | 35.06% |
| WBA210122P00048000 | 2021-01-15 3:44PM EST | 48.00 | 0.41 | 0.43 | 0.46 | -0.04 | -8.89% | 493 | 322 | 33.99% |
| WBA210122P00048500 | 2021-01-15 3:39PM EST | 48.50 | 0.64 | 0.62 | 0.66 | +0.01 | +1.59% | 464 | 0 | 34.28% |
| WBA210122P00050000 | 2021-01-15 2:44PM EST | 50.00 | 1.49 | 1.50 | 1.56 | +0.12 | +8.76% | 96 | 0 | 36.43% |
| WBA210122P00051000 | 2021-01-13 9:47AM EST | 51.00 | 2.36 | 2.01 | 2.24 | 0.00 | - | 4 | 28 | 31.64% |
© 2021 Verizon Media. All rights reserved.
