Walgreens Boots Alliance, Inc. (WBA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
47.20+0.34 (+0.73%)
At close: 4:00PM EST
CallsforMarch 12, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA210312C00043000 | 2021-03-05 2:44PM EST | 43.00 | 4.00 | 3.55 | 4.75 | -1.00 | -20.00% | 12 | 16 | 85.94% |
| WBA210312C00044000 | 2021-02-22 12:26PM EST | 44.00 | 5.19 | 3.25 | 3.65 | 0.00 | - | 1 | 0 | 53.52% |
| WBA210312C00045000 | 2021-03-04 2:47PM EST | 45.00 | 2.20 | 1.86 | 2.75 | +0.12 | +5.77% | 1 | 82 | 58.59% |
| WBA210312C00045500 | 2021-03-04 3:24PM EST | 45.50 | 1.69 | 0.41 | 2.18 | 0.00 | - | - | - | 47.75% |
| WBA210312C00046000 | 2021-03-05 12:35PM EST | 46.00 | 1.60 | 1.42 | 1.81 | +0.13 | +8.84% | 17 | 3 | 46.48% |
| WBA210312C00046500 | 2021-03-05 2:18PM EST | 46.50 | 1.04 | 1.25 | 1.40 | -0.29 | -21.80% | 2 | 0 | 42.19% |
| WBA210312C00047000 | 2021-03-05 3:37PM EST | 47.00 | 1.07 | 0.98 | 1.12 | +0.12 | +12.63% | 70 | 26 | 42.19% |
| WBA210312C00047500 | 2021-03-05 3:47PM EST | 47.50 | 0.80 | 0.73 | 0.87 | -0.07 | -8.05% | 71 | 0 | 41.80% |
| WBA210312C00048000 | 2021-03-05 3:56PM EST | 48.00 | 0.59 | 0.52 | 0.62 | +0.01 | +1.72% | 198 | 215 | 39.75% |
| WBA210312C00048500 | 2021-03-05 3:16PM EST | 48.50 | 0.47 | 0.37 | 0.48 | +0.03 | +6.82% | 106 | 0 | 40.82% |
| WBA210312C00049000 | 2021-03-05 3:54PM EST | 49.00 | 0.32 | 0.26 | 0.30 | -0.08 | -20.00% | 114 | 458 | 38.09% |
| WBA210312C00049500 | 2021-03-05 2:35PM EST | 49.50 | 0.19 | 0.18 | 0.22 | -0.02 | -9.52% | 11 | 383 | 38.97% |
| WBA210312C00050000 | 2021-03-05 3:21PM EST | 50.00 | 0.15 | 0.12 | 0.15 | -0.05 | -25.00% | 71 | 386 | 39.06% |
| WBA210312C00050500 | 2021-03-05 1:10PM EST | 50.50 | 0.10 | 0.08 | 0.11 | -0.06 | -37.50% | 12 | 97 | 40.04% |
| WBA210312C00051000 | 2021-03-05 3:28PM EST | 51.00 | 0.08 | 0.06 | 0.13 | -0.06 | -42.86% | 14 | 0 | 46.09% |
| WBA210312C00051500 | 2021-03-05 2:06PM EST | 51.50 | 0.05 | 0.04 | 0.07 | -0.03 | -37.50% | 2 | 119 | 43.56% |
| WBA210312C00052000 | 2021-03-05 2:40PM EST | 52.00 | 0.04 | 0.02 | 0.05 | -0.03 | -42.86% | 78 | 144 | 44.14% |
| WBA210312C00052500 | 2021-03-05 3:51PM EST | 52.50 | 0.05 | 0.00 | 0.06 | 0.00 | - | 11 | 0 | 49.22% |
| WBA210312C00053000 | 2021-03-05 3:28PM EST | 53.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 2 | 101 | 48.83% |
| WBA210312C00053500 | 2021-03-02 9:43AM EST | 53.50 | 0.07 | 0.00 | 0.11 | 0.00 | - | 4 | 0 | 55.08% |
| WBA210312C00054000 | 2021-03-05 12:44PM EST | 54.00 | 0.03 | 0.02 | 0.08 | +0.01 | +50.00% | 5 | 56 | 57.42% |
| WBA210312C00054500 | 2021-03-01 1:05PM EST | 54.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 54.30% |
| WBA210312C00055000 | 2021-03-03 12:19PM EST | 55.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 3 | 51 | 57.03% |
| WBA210312C00055500 | 2021-03-04 10:25AM EST | 55.50 | 0.01 | 0.00 | 0.30 | 0.00 | - | 6 | 43 | 82.81% |
| WBA210312C00056000 | 2021-02-08 2:38PM EST | 56.00 | 0.53 | 0.00 | 0.29 | 0.00 | - | 8 | 11 | 85.55% |
| WBA210312C00056500 | 2021-02-03 1:40PM EST | 56.50 | 0.59 | 0.00 | 2.10 | 0.00 | - | - | 0 | 156.84% |
| WBA210312C00057000 | 2021-03-05 2:13PM EST | 57.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 109 | 66.41% |
| WBA210312C00058000 | 2021-02-18 11:55AM EST | 58.00 | 0.12 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 65.63% |
| WBA210312C00060000 | 2021-03-04 2:20PM EST | 60.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 0 | 78.13% |
| WBA210312C00065000 | 2021-03-02 9:30AM EST | 65.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 1 | 0 | 133.98% |
PutsforMarch 12, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA210312P00040000 | 2021-03-05 11:31AM EST | 40.00 | 0.05 | 0.00 | 0.12 | +0.01 | +25.00% | 1 | 0 | 72.27% |
| WBA210312P00042000 | 2021-03-05 1:18PM EST | 42.00 | 0.06 | 0.00 | 0.16 | +0.02 | +50.00% | - | 6 | 57.62% |
| WBA210312P00043000 | 2021-03-05 1:02PM EST | 43.00 | 0.13 | 0.04 | 0.14 | 0.00 | - | 6 | 0 | 55.27% |
| WBA210312P00044000 | 2021-03-05 2:20PM EST | 44.00 | 0.12 | 0.05 | 0.12 | -0.15 | -55.56% | 49 | 0 | 42.97% |
| WBA210312P00045000 | 2021-03-05 3:53PM EST | 45.00 | 0.20 | 0.19 | 0.23 | -0.24 | -54.55% | 895 | 0 | 40.43% |
| WBA210312P00045500 | 2021-03-05 9:30AM EST | 45.50 | 0.33 | 0.25 | 0.32 | -0.38 | -53.52% | 17 | 0 | 39.45% |
| WBA210312P00046000 | 2021-03-05 3:24PM EST | 46.00 | 0.50 | 0.38 | 0.44 | -0.18 | -26.47% | 141 | 202 | 38.48% |
| WBA210312P00046500 | 2021-03-05 3:54PM EST | 46.50 | 0.57 | 0.54 | 0.62 | -0.36 | -38.71% | 54 | 346 | 38.77% |
| WBA210312P00047000 | 2021-03-05 3:39PM EST | 47.00 | 0.76 | 0.73 | 0.77 | -0.64 | -45.71% | 253 | 199 | 35.94% |
| WBA210312P00047500 | 2021-03-05 3:58PM EST | 47.50 | 1.02 | 1.01 | 1.03 | -0.44 | -30.14% | 161 | 0 | 36.04% |
| WBA210312P00048000 | 2021-03-05 3:59PM EST | 48.00 | 1.32 | 1.31 | 1.33 | -0.68 | -34.00% | 66 | 107 | 35.84% |
| WBA210312P00048500 | 2021-03-05 3:49PM EST | 48.50 | 1.66 | 1.64 | 1.72 | +0.27 | +19.42% | 48 | 49 | 37.99% |
| WBA210312P00049000 | 2021-03-05 3:54PM EST | 49.00 | 1.95 | 1.77 | 2.14 | +0.29 | +17.47% | 27 | 50 | 40.23% |
| WBA210312P00049500 | 2021-03-05 12:39PM EST | 49.50 | 2.93 | 2.06 | 2.81 | +0.80 | +37.56% | 4 | 6 | 55.08% |
| WBA210312P00050000 | 2021-03-05 3:54PM EST | 50.00 | 2.78 | 2.66 | 2.97 | -0.27 | -8.85% | 256 | 49 | 40.53% |
| WBA210312P00050500 | 2021-02-18 2:07PM EST | 50.50 | 2.56 | 3.25 | 3.85 | 0.00 | - | 1 | 0 | 51.07% |
| WBA210312P00051000 | 2021-03-05 10:14AM EST | 51.00 | 3.95 | 3.00 | 5.55 | +0.55 | +16.18% | 100 | 0 | 70.12% |
| WBA210312P00051500 | 2021-02-10 10:07AM EST | 51.50 | 2.71 | 3.85 | 4.90 | 0.00 | - | 4 | 4 | 82.52% |
| WBA210312P00052000 | 2021-03-05 10:16AM EST | 52.00 | 4.83 | 4.60 | 5.30 | -0.50 | -9.38% | 100 | 1 | 56.45% |
| WBA210312P00052500 | 2021-03-04 11:36AM EST | 52.50 | 5.00 | 4.95 | 6.05 | 0.00 | - | 1 | 1 | 65.23% |
| WBA210312P00053500 | 2021-02-24 3:25PM EST | 53.50 | 4.89 | 5.85 | 6.90 | 0.00 | - | 4 | 0 | 58.59% |
© 2021 Verizon Media. All rights reserved.
