WBA - Walgreens Boots Alliance, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WBA190927C000400002019-08-27 1:55PM EDT40.009.9013.7016.450.00--2117.97%
WBA190927C000455002019-08-26 12:06AM EDT45.504.759.0010.700.00--5106.84%
WBA190927C000470002019-08-19 12:04AM EDT47.003.927.257.550.00--00.00%
WBA190927C000475002019-09-03 3:55PM EDT47.503.507.358.050.00--375.98%
WBA190927C000480002019-09-13 11:39AM EDT48.007.856.907.350.00-698364.26%
WBA190927C000485002019-08-27 12:34PM EDT48.502.446.206.850.00--578.91%
WBA190927C000490002019-09-20 9:36AM EDT49.006.016.006.85-0.96-13.77%525379.00%
WBA190927C000495002019-08-27 3:55PM EDT49.501.555.405.850.00--752.54%
WBA190927C000500002019-09-17 2:30PM EDT50.004.694.905.400.00-14850.78%
WBA190927C000505002019-09-10 1:03PM EDT50.506.393.955.450.00-710650.59%
WBA190927C000510002019-09-20 11:03AM EDT51.004.903.805.15-1.69-25.64%512962.01%
WBA190927C000515002019-09-09 1:00PM EDT51.503.603.504.350.00-215654.49%
WBA190927C000520002019-09-10 1:03PM EDT52.004.882.974.000.00-29152.25%
WBA190927C000525002019-09-20 3:58PM EDT52.502.702.443.10+0.68+33.66%734351.76%
WBA190927C000530002019-09-20 3:03PM EDT53.002.302.083.05+0.29+14.43%177763.18%
WBA190927C000535002019-09-20 3:16PM EDT53.501.881.712.57-0.31-14.16%1120157.32%
WBA190927C000540002019-09-20 12:21PM EDT54.001.911.352.08+0.79+70.54%7851550.78%
WBA190927C000545002019-09-20 3:17PM EDT54.500.981.011.13+0.16+19.51%1924328.32%
WBA190927C000550002019-09-20 3:56PM EDT55.000.740.670.73+0.18+32.14%19043824.02%
WBA190927C000555002019-09-20 3:36PM EDT55.500.510.500.53+0.15+41.67%15953724.71%
WBA190927C000560002019-09-20 3:51PM EDT56.000.330.300.33+0.11+50.00%24641823.54%
WBA190927C000565002019-09-20 3:54PM EDT56.500.210.170.20+0.06+40.00%14644823.15%
WBA190927C000570002019-09-20 2:32PM EDT57.000.130.100.13+0.04+44.44%6032623.73%
WBA190927C000575002019-09-20 1:13PM EDT57.500.100.040.09-0.04-28.57%1215424.81%
WBA190927C000580002019-09-20 3:48PM EDT58.000.030.030.05-0.01-25.00%1,2088724.61%
WBA190927C000585002019-09-20 12:24PM EDT58.500.050.000.06+0.02+66.67%17028.91%
WBA190927C000590002019-09-17 10:01AM EDT59.000.050.000.100.00-18035.74%
WBA190927C000600002019-09-19 2:34PM EDT60.000.020.010.050.00-35036.33%
WBA190927C000610002019-09-16 12:13AM EDT61.000.04-0.050.00--241.80%
PutsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WBA190927P000435002019-08-23 3:47PM EDT43.500.220.000.050.00-3476.56%
WBA190927P000440002019-09-06 3:59PM EDT44.000.030.000.050.00-6973.44%
WBA190927P000450002019-08-29 12:33PM EDT45.000.170.000.050.00-30030267.19%
WBA190927P000455002019-08-28 11:43AM EDT45.500.330.000.050.00-205264.06%
WBA190927P000460002019-09-13 11:04AM EDT46.000.020.000.050.00-35060.55%
WBA190927P000465002019-09-04 2:13PM EDT46.500.140.000.050.00-801,23557.03%
WBA190927P000470002019-09-10 1:15PM EDT47.000.010.000.000.00-98625.00%
WBA190927P000475002019-09-13 11:03AM EDT47.500.030.000.060.00-35452.34%
WBA190927P000480002019-09-09 3:45PM EDT48.000.040.000.060.00-715455.47%
WBA190927P000485002019-09-10 3:08PM EDT48.500.040.000.060.00-56251.95%
WBA190927P000490002019-09-19 9:36AM EDT49.000.030.000.070.00-19050.00%
WBA190927P000495002019-09-09 12:55PM EDT49.500.100.000.080.00-121647.66%
WBA190927P000500002019-09-20 10:35AM EDT50.000.030.000.00-0.04-57.14%115812.50%
WBA190927P000505002019-09-10 10:18AM EDT50.500.100.000.120.00-1819744.14%
WBA190927P000510002019-09-19 9:59AM EDT51.000.070.000.130.00-531541.21%
WBA190927P000515002019-09-17 1:46PM EDT51.500.120.000.120.00-711636.33%
WBA190927P000520002019-09-20 1:51PM EDT52.000.070.040.07-0.17-70.83%129428.13%
WBA190927P000525002019-09-20 2:37PM EDT52.500.090.080.11-0.06-40.00%614327.54%
WBA190927P000530002019-09-20 3:59PM EDT53.000.140.110.14-0.10-41.67%10822925.20%
WBA190927P000535002019-09-20 3:59PM EDT53.500.200.200.24-0.13-39.39%2319025.59%
WBA190927P000540002019-09-20 3:59PM EDT54.000.300.270.31-0.21-41.18%3825723.24%
WBA190927P000545002019-09-20 3:55PM EDT54.500.420.460.50-0.30-41.67%5630323.93%
WBA190927P000550002019-09-20 3:55PM EDT55.000.610.610.65-0.34-35.79%3419721.39%
WBA190927P000555002019-09-20 12:31PM EDT55.500.600.701.40-0.47-43.93%29137.11%
WBA190927P000560002019-09-20 11:39AM EDT56.000.800.961.83-0.75-48.39%97741.36%
WBA190927P000565002019-09-17 3:15PM EDT56.502.071.331.780.00-113726.66%
WBA190927P000570002019-09-17 2:53PM EDT57.002.431.702.690.00-110247.85%
WBA190927P000575002019-09-20 3:19PM EDT57.502.422.212.84-0.48-16.55%106738.57%
WBA190927P000580002019-09-12 3:33PM EDT58.002.672.673.150.00-91332.62%
WBA190927P000585002019-09-10 11:48AM EDT58.502.273.153.650.00--1436.23%
WBA190927P000590002019-08-19 12:04AM EDT59.008.004.504.850.00--066.60%
WBA190927P000600002019-09-19 1:00PM EDT60.005.154.655.050.00-1136.33%