WBA - Walgreens Boots Alliance, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WBA200131C000400002020-01-21 11:38AM EST40.0014.1411.8514.000.00--0182.62%
WBA200131C000450002019-12-27 11:37AM EST45.0013.757.259.100.00-50135.35%
WBA200131C000490002020-01-17 2:12PM EST49.005.583.704.250.00-10075.88%
WBA200131C000500002020-01-23 3:30PM EST50.003.632.822.960.00-1059.47%
WBA200131C000515002020-01-21 1:45PM EST51.502.611.491.590.00---45.51%
WBA200131C000520002020-01-21 1:45PM EST52.001.251.121.250.00-1042.77%
WBA200131C000525002020-01-24 9:42AM EST52.500.810.800.88-1.28-61.24%10037.89%
WBA200131C000530002020-01-24 9:42AM EST53.000.560.540.63-0.34-37.78%1035.84%
WBA200131C000535002020-01-23 3:50PM EST53.500.660.350.42+0.06+10.00%2033.69%
WBA200131C000540002020-01-24 9:49AM EST54.000.230.210.24-0.14-37.84%30030.76%
WBA200131C000545002020-01-23 3:05PM EST54.500.260.120.150.00-49030.08%
WBA200131C000550002020-01-24 9:49AM EST55.000.060.050.07-0.06-50.00%1027.93%
WBA200131C000555002020-01-23 2:35PM EST55.500.050.020.05-0.05-50.00%2028.91%
WBA200131C000560002020-01-23 1:40PM EST56.000.050.020.030.00-51029.30%
WBA200131C000565002020-01-23 2:36PM EST56.500.030.010.030.00-100032.03%
WBA200131C000570002020-01-23 2:39PM EST57.000.030.000.050.00-28038.28%
WBA200131C000575002020-01-21 3:52PM EST57.500.060.010.240.00-15058.98%
WBA200131C000580002020-01-17 3:17PM EST58.000.160.000.200.00-6050.39%
WBA200131C000585002020-01-15 3:08PM EST58.500.050.000.230.00-2055.08%
WBA200131C000590002020-01-22 3:36PM EST59.000.020.000.060.00-22051.17%
WBA200131C000595002020-01-08 3:34PM EST59.500.250.000.050.00-15052.34%
WBA200131C000600002020-01-21 2:39PM EST60.000.020.000.130.00-2057.42%
WBA200131C000605002020-01-22 10:16AM EST60.500.040.000.250.00-2068.36%
WBA200131C000610002020-01-13 2:34PM EST61.000.030.000.250.00-6071.09%
WBA200131C000615002020-01-08 10:26AM EST61.500.100.000.100.00-2062.50%
WBA200131C000620002020-01-16 3:03PM EST62.000.100.000.200.00-1073.44%
WBA200131C000625002020-01-15 3:37PM EST62.500.020.000.250.00-2079.49%
WBA200131C000630002020-01-23 2:28PM EST63.000.050.000.250.00-2082.03%
WBA200131C000635002020-01-10 2:19PM EST63.500.020.000.250.00-2084.77%
WBA200131C000640002020-01-10 3:03PM EST64.000.020.000.150.00-21079.69%
WBA200131C000645002020-01-08 10:46AM EST64.500.040.000.100.00-1076.95%
WBA200131C000650002020-01-14 3:33PM EST65.000.010.000.250.00-2092.58%
WBA200131C000655002019-12-26 10:23AM EST65.500.090.000.690.00--0118.16%
WBA200131C000660002019-12-20 12:13PM EST66.000.210.000.630.00-100118.36%
WBA200131C000700002020-01-06 12:05PM EST70.000.030.000.040.00-1089.06%
PutsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WBA200131P000400002020-01-17 10:52PM EST40.000.20-0.250.00--0128.52%
WBA200131P000450002020-01-22 3:52PM EST45.000.040.000.070.00-34053.91%
WBA200131P000490002020-01-23 10:58AM EST49.000.020.010.040.00-1026.56%
WBA200131P000500002020-01-24 9:48AM EST50.000.040.000.04+0.02+100.00%6019.34%
WBA200131P000510002020-01-23 1:10PM EST51.000.070.070.110.00-3015.92%
WBA200131P000515002020-01-24 9:49AM EST51.500.170.170.18+0.01+6.25%25013.72%
WBA200131P000520002020-01-24 9:48AM EST52.000.300.280.31+0.08+36.36%10011.48%
WBA200131P000525002020-01-24 9:50AM EST52.500.460.440.48+0.18+64.29%4705.18%
WBA200131P000530002020-01-24 9:33AM EST53.000.640.700.76+0.16+33.33%700.00%
WBA200131P000535002020-01-23 3:16PM EST53.500.670.951.040.00-2000.00%
WBA200131P000540002020-01-24 9:33AM EST54.001.241.271.39+0.32+34.78%300.00%
WBA200131P000545002020-01-23 3:39PM EST54.501.281.681.790.00-400.00%
WBA200131P000550002020-01-23 3:59PM EST55.001.772.132.230.00-200.00%
WBA200131P000555002020-01-23 10:01AM EST55.502.532.552.720.00-200.00%
WBA200131P000560002020-01-23 3:53PM EST56.002.643.053.250.00-200.00%
WBA200131P000565002020-01-16 2:05PM EST56.503.493.354.050.00-200.00%
WBA200131P000570002020-01-22 11:39AM EST57.003.243.854.400.00-1000.00%
WBA200131P000575002020-01-21 1:07PM EST57.503.454.405.000.00-800.00%
WBA200131P000580002020-01-22 10:22AM EST58.004.084.655.800.00-300.00%
WBA200131P000585002020-01-09 11:56AM EST58.503.654.906.850.00-10076.07%
WBA200131P000590002020-01-16 12:00PM EST59.004.695.406.650.00-700.00%
WBA200131P000595002020-01-13 1:32PM EST59.505.515.907.800.00-3080.08%
WBA200131P000600002020-01-13 11:57AM EST60.006.986.407.500.00-100.00%
WBA200131P000610002020-01-06 10:15AM EST61.004.456.959.350.00--093.75%
WBA200131P000630002020-01-08 12:50PM EST63.007.328.9511.400.00--0110.25%
WBA200131P000640002020-01-13 12:02AM EST64.008.3510.3512.300.00--0108.98%
WBA200131P000650002019-12-26 10:46AM EST65.006.4510.9013.350.00--0118.95%