U.S. markets closed

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
In The Money
Show:ListStraddle
CallsforMarch 12, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WBA210312C000430002021-03-05 2:44PM EST43.004.003.554.75-1.00-20.00%121685.94%
WBA210312C000440002021-02-22 12:26PM EST44.005.193.253.650.00-1053.52%
WBA210312C000450002021-03-04 2:47PM EST45.002.201.862.75+0.12+5.77%18258.59%
WBA210312C000455002021-03-04 3:24PM EST45.501.690.412.180.00---47.75%
WBA210312C000460002021-03-05 12:35PM EST46.001.601.421.81+0.13+8.84%17346.48%
WBA210312C000465002021-03-05 2:18PM EST46.501.041.251.40-0.29-21.80%2042.19%
WBA210312C000470002021-03-05 3:37PM EST47.001.070.981.12+0.12+12.63%702642.19%
WBA210312C000475002021-03-05 3:47PM EST47.500.800.730.87-0.07-8.05%71041.80%
WBA210312C000480002021-03-05 3:56PM EST48.000.590.520.62+0.01+1.72%19821539.75%
WBA210312C000485002021-03-05 3:16PM EST48.500.470.370.48+0.03+6.82%106040.82%
WBA210312C000490002021-03-05 3:54PM EST49.000.320.260.30-0.08-20.00%11445838.09%
WBA210312C000495002021-03-05 2:35PM EST49.500.190.180.22-0.02-9.52%1138338.97%
WBA210312C000500002021-03-05 3:21PM EST50.000.150.120.15-0.05-25.00%7138639.06%
WBA210312C000505002021-03-05 1:10PM EST50.500.100.080.11-0.06-37.50%129740.04%
WBA210312C000510002021-03-05 3:28PM EST51.000.080.060.13-0.06-42.86%14046.09%
WBA210312C000515002021-03-05 2:06PM EST51.500.050.040.07-0.03-37.50%211943.56%
WBA210312C000520002021-03-05 2:40PM EST52.000.040.020.05-0.03-42.86%7814444.14%
WBA210312C000525002021-03-05 3:51PM EST52.500.050.000.060.00-11049.22%
WBA210312C000530002021-03-05 3:28PM EST53.000.020.000.04-0.01-33.33%210148.83%
WBA210312C000535002021-03-02 9:43AM EST53.500.070.000.110.00-4055.08%
WBA210312C000540002021-03-05 12:44PM EST54.000.030.020.08+0.01+50.00%55657.42%
WBA210312C000545002021-03-01 1:05PM EST54.500.050.000.050.00-1054.30%
WBA210312C000550002021-03-03 12:19PM EST55.000.030.010.040.00-35157.03%
WBA210312C000555002021-03-04 10:25AM EST55.500.010.000.300.00-64382.81%
WBA210312C000560002021-02-08 2:38PM EST56.000.530.000.290.00-81185.55%
WBA210312C000565002021-02-03 1:40PM EST56.500.590.002.100.00--0156.84%
WBA210312C000570002021-03-05 2:13PM EST57.000.010.000.040.00-110966.41%
WBA210312C000580002021-02-18 11:55AM EST58.000.120.000.020.00-1065.63%
WBA210312C000600002021-03-04 2:20PM EST60.000.010.010.02-0.01-50.00%1078.13%
WBA210312C000650002021-03-02 9:30AM EST65.000.020.000.230.00-10133.98%
PutsforMarch 12, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WBA210312P000400002021-03-05 11:31AM EST40.000.050.000.12+0.01+25.00%1072.27%
WBA210312P000420002021-03-05 1:18PM EST42.000.060.000.16+0.02+50.00%-657.62%
WBA210312P000430002021-03-05 1:02PM EST43.000.130.040.140.00-6055.27%
WBA210312P000440002021-03-05 2:20PM EST44.000.120.050.12-0.15-55.56%49042.97%
WBA210312P000450002021-03-05 3:53PM EST45.000.200.190.23-0.24-54.55%895040.43%
WBA210312P000455002021-03-05 9:30AM EST45.500.330.250.32-0.38-53.52%17039.45%
WBA210312P000460002021-03-05 3:24PM EST46.000.500.380.44-0.18-26.47%14120238.48%
WBA210312P000465002021-03-05 3:54PM EST46.500.570.540.62-0.36-38.71%5434638.77%
WBA210312P000470002021-03-05 3:39PM EST47.000.760.730.77-0.64-45.71%25319935.94%
WBA210312P000475002021-03-05 3:58PM EST47.501.021.011.03-0.44-30.14%161036.04%
WBA210312P000480002021-03-05 3:59PM EST48.001.321.311.33-0.68-34.00%6610735.84%
WBA210312P000485002021-03-05 3:49PM EST48.501.661.641.72+0.27+19.42%484937.99%
WBA210312P000490002021-03-05 3:54PM EST49.001.951.772.14+0.29+17.47%275040.23%
WBA210312P000495002021-03-05 12:39PM EST49.502.932.062.81+0.80+37.56%4655.08%
WBA210312P000500002021-03-05 3:54PM EST50.002.782.662.97-0.27-8.85%2564940.53%
WBA210312P000505002021-02-18 2:07PM EST50.502.563.253.850.00-1051.07%
WBA210312P000510002021-03-05 10:14AM EST51.003.953.005.55+0.55+16.18%100070.12%
WBA210312P000515002021-02-10 10:07AM EST51.502.713.854.900.00-4482.52%
WBA210312P000520002021-03-05 10:16AM EST52.004.834.605.30-0.50-9.38%100156.45%
WBA210312P000525002021-03-04 11:36AM EST52.505.004.956.050.00-1165.23%
WBA210312P000535002021-02-24 3:25PM EST53.504.895.856.900.00-4058.59%