New Zealand Markets closed

Walgreens Boots Alliance, Inc. (WBA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
36.93-0.28 (-0.75%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor25 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WBA200925C000300002020-09-17 10:19AM EDT30.006.806.307.300.00-623130.27%
WBA200925C000340002020-09-17 2:26PM EDT34.003.002.803.55-0.25-7.69%2630659.77%
WBA200925C000350002020-09-18 1:26PM EDT35.001.660.173.80-0.69-29.36%77180137.50%
WBA200925C000355002020-09-18 3:21PM EDT35.501.430.231.86-0.49-25.52%2369349.22%
WBA200925C000360002020-09-18 3:59PM EDT36.001.271.191.35-0.16-11.19%14741539.75%
WBA200925C000365002020-09-18 3:56PM EDT36.500.950.860.99-0.16-14.41%12442737.21%
WBA200925C000370002020-09-18 3:58PM EDT37.000.630.590.67-0.19-23.17%23592234.47%
WBA200925C000375002020-09-18 3:48PM EDT37.501.040.410.47+0.44+73.33%25866434.96%
WBA200925C000380002020-09-18 3:56PM EDT38.000.310.250.32-0.09-22.50%67974035.45%
WBA200925C000385002020-09-18 3:20PM EDT38.500.140.160.22-0.10-41.67%10416036.52%
WBA200925C000390002020-09-18 3:58PM EDT39.000.130.100.13-0.03-18.75%7319935.94%
WBA200925C000400002020-09-18 3:54PM EDT40.000.060.060.070.00-1,55126439.84%
WBA200925C000405002020-09-18 12:46PM EDT40.500.050.040.48+0.04+400.00%1417763.67%
WBA200925C000410002020-09-17 1:37PM EDT41.000.020.020.05-0.03-60.00%49345.70%
WBA200925C000415002020-09-10 12:37PM EDT41.500.020.000.06-0.06-75.00%13551.56%
WBA200925C000420002020-09-14 2:26PM EDT42.000.010.020.04-0.01-50.00%3111751.56%
WBA200925C000425002020-09-08 2:51PM EDT42.500.060.020.060.00-184655.47%
WBA200925C000430002020-09-18 3:34PM EDT43.000.020.000.46-0.03-60.00%6114386.33%
WBA200925C000435002020-09-14 1:30PM EDT43.500.010.000.040.00-104456.25%
WBA200925C000440002020-09-04 2:08PM EDT44.000.100.000.040.00-122359.38%
WBA200925C000455002020-09-02 10:19AM EDT45.500.100.000.080.00-1776.56%
WBA200925C000460002020-08-17 12:08AM EDT46.000.570.000.050.00--074.22%
WBA200925C000465002020-08-10 2:21PM EDT46.500.500.002.130.00-44185.16%
Putsfor25 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WBA200925P000300002020-09-17 1:47PM EDT30.000.020.002.040.00-212186.52%
WBA200925P000310002020-09-15 3:25PM EDT31.000.030.000.890.00-3126122.07%
WBA200925P000330002020-09-18 3:55PM EDT33.000.020.020.04-0.02-50.00%5918247.27%
WBA200925P000340002020-09-18 3:50PM EDT34.000.040.040.06-0.04-50.00%5238040.23%
WBA200925P000350002020-09-18 2:29PM EDT35.000.110.090.13-0.04-26.67%7433636.13%
WBA200925P000355002020-09-18 1:40PM EDT35.500.240.150.21+0.01+4.35%40714235.35%
WBA200925P000360002020-09-18 3:54PM EDT36.000.280.250.32-0.02-6.67%38224934.08%
WBA200925P000365002020-09-18 3:50PM EDT36.500.480.420.49+0.05+11.63%9020733.69%
WBA200925P000370002020-09-18 3:56PM EDT37.000.650.650.71-0.08-10.96%15915733.01%
WBA200925P000380002020-09-18 1:29PM EDT38.001.431.081.43+0.23+19.17%2814037.70%
WBA200925P000385002020-09-18 1:12PM EDT38.501.921.573.40-0.29-13.12%40945275.78%
WBA200925P000390002020-09-17 3:24PM EDT39.002.042.012.210.00-168736.72%
WBA200925P000395002020-09-18 3:09PM EDT39.502.760.622.68-1.65-37.41%116139.45%
WBA200925P000400002020-09-18 3:50PM EDT40.003.203.004.50-0.46-12.57%13611085.64%
WBA200925P000405002020-09-18 11:56AM EDT40.503.602.905.05+0.02+0.56%206174.51%
WBA200925P000410002020-09-18 11:37AM EDT41.004.204.054.60-0.75-15.15%21668.75%
WBA200925P000415002020-09-15 10:42AM EDT41.506.163.006.400.00-123261.52%
WBA200925P000420002020-09-14 1:52PM EDT42.007.113.206.950.00-116179.69%
WBA200925P000430002020-09-16 11:34AM EDT43.006.504.457.750.00-1156.25%
WBA200925P000450002020-09-14 1:56PM EDT45.0010.106.309.800.00-12209.28%
WBA200925P000480002020-09-04 10:27AM EDT48.0010.759.0513.000.00-11253.42%