WBA - Walgreens Boots Alliance, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WBA190621C000400002019-06-07 11:11AM EDT40.0011.7012.4512.750.00-1197.66%
WBA190621C000450002019-06-06 3:17PM EDT45.006.007.457.750.00-8010060.16%
WBA190621C000475002019-06-12 9:37AM EDT47.504.755.005.450.00-1021658.79%
WBA190621C000480002019-06-10 3:06PM EDT48.004.494.454.950.00-212551.76%
WBA190621C000490002019-06-10 3:06PM EDT49.003.563.603.750.00-53346.68%
WBA190621C000495002019-06-07 2:17PM EDT49.502.823.103.250.00-818041.80%
WBA190621C000500002019-06-13 12:25PM EDT50.003.052.612.720.00-5450634.77%
WBA190621C000505002019-06-14 3:53PM EDT50.502.202.202.25-0.29-11.65%1019331.84%
WBA190621C000510002019-06-14 3:30PM EDT51.001.861.761.81-0.29-13.49%1334229.79%
WBA190621C000515002019-06-14 3:46PM EDT51.501.381.361.40-0.35-20.23%6954728.03%
WBA190621C000520002019-06-14 3:38PM EDT52.001.110.991.04-0.19-14.62%552,58926.91%
WBA190621C000525002019-06-14 3:55PM EDT52.500.690.690.72-0.31-31.00%3231,17525.49%
WBA190621C000530002019-06-14 3:36PM EDT53.000.520.460.48-0.16-23.53%7282124.90%
WBA190621C000535002019-06-14 3:58PM EDT53.500.280.280.29-0.18-39.13%11463024.02%
WBA190621C000540002019-06-14 3:52PM EDT54.000.170.160.18-0.17-50.00%821,09424.41%
WBA190621C000545002019-06-14 3:30PM EDT54.500.110.090.11-0.08-42.11%1712524.81%
WBA190621C000550002019-06-14 2:16PM EDT55.000.070.050.06-0.05-41.67%303,65224.81%
WBA190621C000555002019-06-14 3:54PM EDT55.500.030.020.04-0.05-62.50%673526.17%
WBA190621C000560002019-06-14 9:32AM EDT56.000.040.020.03-0.06-60.00%157227.74%
WBA190621C000565002019-06-04 3:41PM EDT56.500.060.000.030.00--130.86%
WBA190621C000575002019-06-14 9:30AM EDT57.500.010.010.030.00-41,00137.11%
WBA190621C000600002019-06-13 9:53AM EDT60.000.010.000.030.00-1034251.17%
WBA190621C000625002019-05-31 2:32PM EDT62.500.010.000.030.00-110957.81%
WBA190621C000650002019-06-11 9:37AM EDT65.000.020.000.010.00-13662.50%
WBA190621C000700002019-05-30 10:57AM EDT70.000.010.000.010.00-121181.25%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WBA190621P000375002019-06-04 9:45AM EDT37.500.020.000.020.00-2527103.13%
WBA190621P000425002019-06-12 10:31AM EDT42.500.010.000.030.00-54571.88%
WBA190621P000450002019-06-07 3:43PM EDT45.000.030.010.030.00-311856.25%
WBA190621P000460002019-06-05 10:12AM EDT46.000.100.030.030.00-41952.73%
WBA190621P000465002019-06-12 10:31AM EDT46.500.040.030.030.00-52949.22%
WBA190621P000470002019-06-12 2:21PM EDT47.000.050.010.030.00-27145.31%
WBA190621P000475002019-06-14 1:31PM EDT47.500.010.030.03-0.16-94.12%495241.80%
WBA190621P000480002019-06-14 12:10PM EDT48.000.030.020.03+0.01+50.00%659138.28%
WBA190621P000485002019-06-14 3:57PM EDT48.500.030.020.03-0.02-40.00%68334.38%
WBA190621P000490002019-06-14 2:12PM EDT49.000.050.030.04-0.01-16.67%517832.42%
WBA190621P000495002019-06-14 2:59PM EDT49.500.060.050.06-0.02-25.00%124931.25%
WBA190621P000500002019-06-14 3:38PM EDT50.000.070.070.09-0.04-36.36%182,86730.08%
WBA190621P000505002019-06-14 3:59PM EDT50.500.110.110.13-0.02-15.38%6822028.52%
WBA190621P000510002019-06-14 3:41PM EDT51.000.170.170.19-0.03-15.00%651,26227.15%
WBA190621P000515002019-06-14 3:23PM EDT51.500.250.260.30-0.04-13.79%2485926.66%
WBA190621P000520002019-06-14 3:44PM EDT52.000.410.400.43+0.01+2.50%912,54125.29%
WBA190621P000525002019-06-14 3:59PM EDT52.500.600.580.62+0.01+1.69%763,23224.37%
WBA190621P000530002019-06-14 2:17PM EDT53.000.840.830.87+0.04+5.00%11818323.44%
WBA190621P000535002019-06-14 2:55PM EDT53.501.201.151.30-0.65-35.14%83427.44%
WBA190621P000540002019-06-14 2:17PM EDT54.001.511.531.59+0.12+8.63%354623.24%
WBA190621P000550002019-06-14 2:08PM EDT55.002.422.392.49+0.22+10.00%648524.81%
WBA190621P000575002019-06-11 11:40AM EDT57.504.384.855.000.00-49617443.56%
WBA190621P000600002019-06-14 10:00AM EDT60.007.607.357.55-0.75-8.98%4666.02%
WBA190621P000625002019-06-13 3:33PM EDT62.509.609.7010.100.00-1687.50%
WBA190621P000650002019-05-30 9:39AM EDT65.0013.7812.2512.650.00-1171.88%
WBA190621P000700002019-05-17 2:27PM EDT70.0017.3717.2517.650.00-2193.75%