UK markets closed

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
In the money
Show:ListStraddle
Callsfor22 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WBA210122C000300002021-01-14 3:08PM EST30.0019.6518.6519.450.00-1034207.03%
WBA210122C000330002021-01-11 11:46AM EST33.0014.3014.8517.050.00-110136.72%
WBA210122C000350002021-01-13 3:18PM EST35.0014.2013.5014.450.00-121128.91%
WBA210122C000360002021-01-11 9:44AM EST36.0011.1512.6013.400.00-953127.34%
WBA210122C000365002021-01-07 10:26AM EST36.509.5310.6513.200.00-10208.79%
WBA210122C000370002021-01-08 10:58AM EST37.008.7711.6012.550.00-210133.20%
WBA210122C000375002021-01-12 1:42PM EST37.5010.4611.0012.050.00-109113118.36%
WBA210122C000380002021-01-08 9:40AM EST38.006.9010.6011.500.00-113118.36%
WBA210122C000385002021-01-13 12:57PM EST38.509.8210.3010.700.00-2127103.13%
WBA210122C000390002021-01-12 12:45PM EST39.009.959.5010.55+0.98+10.93%114103.71%
WBA210122C000395002021-01-11 12:02PM EST39.507.808.3010.850.00-4139107.03%
WBA210122C000400002021-01-12 12:45PM EST40.009.008.759.80+0.71+8.56%1180125.20%
WBA210122C000405002021-01-15 3:38PM EST40.508.346.9510.25+0.42+5.30%4585100.39%
WBA210122C000410002021-01-15 2:48PM EST41.008.007.758.20-0.45-5.33%1215174.61%
WBA210122C000415002021-01-15 2:18PM EST41.507.577.057.85-0.48-5.96%119363.67%
WBA210122C000420002021-01-15 3:13PM EST42.007.076.907.05-0.14-1.94%1963966.02%
WBA210122C000425002021-01-15 11:55AM EST42.506.606.206.65-0.15-2.22%32,11484.96%
WBA210122C000430002021-01-15 3:11PM EST43.006.055.906.05-0.45-6.92%2031557.42%
WBA210122C000435002021-01-15 2:18PM EST43.505.605.255.70-0.17-2.95%115653.13%
WBA210122C000440002021-01-15 11:31AM EST44.005.054.905.05-0.10-1.94%1845759.18%
WBA210122C000445002021-01-14 11:13AM EST44.504.744.204.900.00-211354.30%
WBA210122C000450002021-01-15 3:53PM EST45.004.003.904.05-0.10-2.44%4958349.41%
WBA210122C000455002021-01-15 2:26PM EST45.503.553.403.65-0.55-13.41%521252.64%
WBA210122C000460002021-01-15 3:07PM EST46.003.022.973.10-0.63-17.26%2066243.46%
WBA210122C000465002021-01-15 1:59PM EST46.502.572.512.59-0.49-16.01%721937.31%
WBA210122C000470002021-01-15 3:43PM EST47.002.032.072.17-0.47-18.80%5756736.82%
WBA210122C000480002021-01-15 3:41PM EST48.001.351.331.39-0.50-27.03%6796634.38%
WBA210122C000485002021-01-15 3:52PM EST48.501.061.031.09-0.37-25.87%21137734.67%
WBA210122C000500002021-01-15 3:59PM EST50.000.460.430.46-0.22-32.35%3,6501,67635.55%
WBA210122C000510002021-01-14 3:56PM EST51.000.380.400.43-0.08-17.39%24835546.68%
WBA210122C000520002021-01-14 3:31PM EST52.000.240.240.26-0.06-20.00%5312547.85%
WBA210122C000550002021-01-15 3:15PM EST55.000.060.040.07-0.02-25.00%25362951.95%
WBA210122C000600002021-01-15 3:04PM EST60.000.030.020.03-0.01-25.00%6341572.66%
Putsfor22 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WBA210122P000300002021-01-07 3:00PM EST30.000.060.000.020.00-210146.88%
WBA210122P000330002021-01-13 3:58PM EST33.000.030.000.040.00-421129.69%
WBA210122P000335002020-12-29 2:57PM EST33.500.160.000.040.00-418125.00%
WBA210122P000340002021-01-06 9:53AM EST34.000.290.000.140.00-12144.53%
WBA210122P000345002021-01-08 1:22PM EST34.500.020.000.040.00-106117.19%
WBA210122P000350002021-01-07 3:35PM EST35.000.220.000.010.00-307596.88%
WBA210122P000355002021-01-12 10:03AM EST35.500.010.000.070.00-545116.41%
WBA210122P000360002021-01-13 1:32PM EST36.000.020.000.040.00-59740103.13%
WBA210122P000365002021-01-12 10:37AM EST36.500.040.000.060.00-1119104.69%
WBA210122P000370002021-01-13 1:41PM EST37.000.020.000.050.00-57598.44%
WBA210122P000375002021-01-11 10:33AM EST37.500.030.000.070.00-518898.44%
WBA210122P000380002021-01-12 9:46AM EST38.000.030.000.070.00-3215594.53%
WBA210122P000385002021-01-11 3:16PM EST38.500.030.000.070.00-2613889.84%
WBA210122P000390002021-01-14 10:20AM EST39.000.020.000.120.00-43693.75%
WBA210122P000395002021-01-14 10:18AM EST39.500.020.000.060.00-2013279.69%
WBA210122P000400002021-01-15 1:57PM EST40.000.010.000.090.00-151,13680.47%
WBA210122P000405002021-01-12 11:49AM EST40.500.040.000.090.00-17376.56%
WBA210122P000410002021-01-13 1:54PM EST41.000.030.000.090.00-211672.27%
WBA210122P000415002021-01-11 12:59PM EST41.500.050.000.050.00-11961.72%
WBA210122P000420002021-01-15 3:36PM EST42.000.020.000.02-0.01-33.33%5117751.56%
WBA210122P000425002021-01-15 11:59AM EST42.500.020.000.06-0.01-33.33%14955.47%
WBA210122P000430002021-01-14 2:03PM EST43.000.030.010.050.00-85051.56%
WBA210122P000435002021-01-13 1:21PM EST43.500.030.000.060.00-63054.30%
WBA210122P000440002021-01-15 3:50PM EST44.000.030.000.07-0.05-62.50%717751.56%
WBA210122P000445002021-01-15 2:57PM EST44.500.040.000.05-0.02-33.33%4811843.75%
WBA210122P000450002021-01-15 3:08PM EST45.000.040.040.09-0.03-42.86%318845.12%
WBA210122P000455002021-01-15 11:55AM EST45.500.080.050.08-0.06-42.86%145039.26%
WBA210122P000460002021-01-15 3:49PM EST46.000.100.080.11-0.04-28.57%19037.70%
WBA210122P000465002021-01-15 3:35PM EST46.500.150.130.15-0.04-21.05%17035.94%
WBA210122P000470002021-01-15 3:58PM EST47.000.200.190.22-0.02-9.09%89035.06%
WBA210122P000480002021-01-15 3:44PM EST48.000.410.430.46-0.04-8.89%49332233.99%
WBA210122P000485002021-01-15 3:39PM EST48.500.640.620.66+0.01+1.59%464034.28%
WBA210122P000500002021-01-15 2:44PM EST50.001.491.501.56+0.12+8.76%96036.43%
WBA210122P000510002021-01-13 9:47AM EST51.002.362.012.240.00-42831.64%