U.S. markets close in 1 hour 34 minutes

Walgreens Boots Alliance, Inc. (WBA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
46.97-0.28 (-0.59%)
As of 2:26PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJuly 30, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WBA210730C000400002021-07-26 10:08AM EDT40.007.116.856.950.00-1530.00%
WBA210730C000410002021-07-23 10:27AM EDT41.005.355.856.000.00-1166.41%
WBA210730C000430002021-07-26 10:52AM EDT43.004.123.904.050.00-2056.64%
WBA210730C000440002021-07-26 10:52AM EDT44.003.122.882.990.00-14033.59%
WBA210730C000450002021-07-27 9:42AM EDT45.002.301.912.01+0.11+5.02%5536127.54%
WBA210730C000460002021-07-27 1:11PM EDT46.001.241.061.12-0.12-8.82%2053125.20%
WBA210730C000470002021-07-27 2:08PM EDT47.000.420.430.46-0.25-37.31%3822,88624.22%
WBA210730C000480002021-07-27 1:55PM EDT48.000.150.130.16-0.12-44.44%1,0344,35726.27%
WBA210730C000485002021-07-27 12:52PM EDT48.500.090.070.09-0.08-47.06%3464,32327.34%
WBA210730C000490002021-07-27 1:15PM EDT49.000.050.040.07-0.05-50.00%1871,57130.86%
WBA210730C000495002021-07-27 11:41AM EDT49.500.050.020.05-0.02-28.57%1789733.59%
WBA210730C000500002021-07-27 12:44PM EDT50.000.020.020.04-0.02-50.00%8887,15336.72%
WBA210730C000505002021-07-27 1:01PM EDT50.500.030.010.030.00-131,10239.06%
WBA210730C000510002021-07-27 10:44AM EDT51.000.020.010.03+0.01+100.00%26266542.97%
WBA210730C000515002021-07-27 10:39AM EDT51.500.020.010.03+0.01+100.00%3717747.27%
WBA210730C000520002021-07-27 10:45AM EDT52.000.020.000.03+0.01+100.00%5635751.56%
WBA210730C000525002021-07-27 10:44AM EDT52.500.020.010.020.00-2822850.00%
WBA210730C000530002021-07-27 9:54AM EDT53.000.020.000.03+0.01+100.00%5028153.13%
WBA210730C000535002021-07-27 9:57AM EDT53.500.030.000.08+0.01+50.00%202766.02%
WBA210730C000540002021-07-26 2:58PM EDT54.000.010.000.040.00-124762.50%
WBA210730C000545002021-07-22 3:38PM EDT54.500.030.000.04+0.01+50.00%113666.41%
WBA210730C000550002021-07-22 3:38PM EDT55.000.020.000.060.00-5934374.22%
WBA210730C000555002021-07-14 9:30AM EDT55.500.120.000.030.00-129270.31%
WBA210730C000560002021-07-21 3:57PM EDT56.000.010.000.070.00-16182.81%
WBA210730C000565002021-07-16 11:55AM EDT56.500.030.000.090.00-28389.84%
WBA210730C000570002021-07-19 10:52AM EDT57.000.030.000.050.00-106585.16%
WBA210730C000575002021-07-22 9:32AM EDT57.500.020.000.080.00-218295.31%
WBA210730C000580002021-07-14 9:30AM EDT58.000.230.000.080.00-12898.44%
WBA210730C000585002021-07-26 2:27PM EDT58.500.030.000.090.00-27103.52%
WBA210730C000590002021-07-21 3:29PM EDT59.000.020.000.040.00-295595.31%
WBA210730C000595002021-06-22 12:22PM EDT59.500.200.000.070.00-914106.25%
WBA210730C000600002021-07-19 10:10AM EDT60.000.020.000.030.00-1111296.88%
WBA210730C000610002021-07-12 2:49PM EDT61.000.030.000.080.00-512117.97%
WBA210730C000650002021-07-07 3:20PM EDT65.000.030.000.040.00--26129.69%
PutsforJuly 30, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WBA210730P000400002021-07-26 2:13PM EDT40.000.020.000.020.00-18765.63%
WBA210730P000410002021-07-19 1:27PM EDT41.000.070.000.030.00-7760.16%
WBA210730P000420002021-07-21 3:27PM EDT42.000.020.000.030.00-111250.78%
WBA210730P000425002021-07-23 12:43PM EDT42.500.020.000.010.00-445543.75%
WBA210730P000430002021-07-23 10:05AM EDT43.000.030.000.030.00-38846.48%
WBA210730P000435002021-07-23 3:26PM EDT43.500.010.000.020.00-109838.28%
WBA210730P000440002021-07-27 11:12AM EDT44.000.010.020.040.00-1047938.28%
WBA210730P000450002021-07-27 12:57PM EDT45.000.060.050.07+0.02+50.00%691,38531.64%
WBA210730P000460002021-07-27 1:23PM EDT46.000.170.170.18+0.02+13.33%1191,63327.34%
WBA210730P000470002021-07-27 2:08PM EDT47.000.540.500.56+0.11+25.58%1804,42227.74%
WBA210730P000480002021-07-27 1:38PM EDT48.001.181.201.28+0.18+18.00%2165832.13%
WBA210730P000485002021-07-26 2:03PM EDT48.501.281.641.72-0.15-10.49%541135.45%
WBA210730P000490002021-07-27 10:16AM EDT49.001.682.082.19-0.19-10.16%1630439.65%
WBA210730P000495002021-07-27 12:16PM EDT49.502.562.582.70+0.08+3.23%130946.68%
WBA210730P000500002021-07-26 3:43PM EDT50.002.803.053.150.00-321447.46%
WBA210730P000505002021-07-26 2:09PM EDT50.503.353.553.700.00-814558.20%
WBA210730P000510002021-07-26 9:43AM EDT51.003.904.054.15-0.01-0.26%613151.17%
WBA210730P000515002021-07-26 12:42PM EDT51.504.354.554.65-0.10-2.25%38255.86%
WBA210730P000520002021-07-26 10:12AM EDT52.004.805.005.150.00-215555.08%
WBA210730P000525002021-07-26 1:58PM EDT52.505.445.505.700.00-33264.45%
WBA210730P000530002021-07-26 1:58PM EDT53.005.706.056.150.00-210868.75%
WBA210730P000535002021-07-23 10:40AM EDT53.507.106.506.650.00-12067.19%
WBA210730P000540002021-07-23 10:40AM EDT54.006.757.057.150.00-13677.34%
WBA210730P000545002021-07-15 1:41PM EDT54.508.197.507.650.00-2375.00%
WBA210730P000550002021-07-26 1:48PM EDT55.007.848.058.15-0.01-0.13%11585.16%
WBA210730P000560002021-06-18 3:45PM EDT56.005.359.9010.400.00-33194.73%
WBA210730P000575002021-06-28 11:18AM EDT57.505.4510.5510.650.00-10103.91%