Mail

WBA - Walgreens Boots Alliance, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

In The Money

CallsforSeptember 27, 2019

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
WBA190927C00040000	2019-08-27 1:55PM EDT	40.00	9.90	13.70	16.45	0.00	-	-	2	117.97%
WBA190927C00045500	2019-08-26 12:06AM EDT	45.50	4.75	9.00	10.70	0.00	-	-	5	106.84%
WBA190927C00047000	2019-08-19 12:04AM EDT	47.00	3.92	7.25	7.55	0.00	-	-	0	0.00%
WBA190927C00047500	2019-09-03 3:55PM EDT	47.50	3.50	7.35	8.05	0.00	-	-	3	75.98%
WBA190927C00048000	2019-09-13 11:39AM EDT	48.00	7.85	6.90	7.35	0.00	-	69	83	64.26%
WBA190927C00048500	2019-08-27 12:34PM EDT	48.50	2.44	6.20	6.85	0.00	-	-	5	78.91%
WBA190927C00049000	2019-09-20 9:36AM EDT	49.00	6.01	6.00	6.85	-0.96	-13.77%	52	53	79.00%
WBA190927C00049500	2019-08-27 3:55PM EDT	49.50	1.55	5.40	5.85	0.00	-	-	7	52.54%
WBA190927C00050000	2019-09-17 2:30PM EDT	50.00	4.69	4.90	5.40	0.00	-	1	48	50.78%
WBA190927C00050500	2019-09-10 1:03PM EDT	50.50	6.39	3.95	5.45	0.00	-	7	106	50.59%
WBA190927C00051000	2019-09-20 11:03AM EDT	51.00	4.90	3.80	5.15	-1.69	-25.64%	5	129	62.01%
WBA190927C00051500	2019-09-09 1:00PM EDT	51.50	3.60	3.50	4.35	0.00	-	2	156	54.49%
WBA190927C00052000	2019-09-10 1:03PM EDT	52.00	4.88	2.97	4.00	0.00	-	2	91	52.25%
WBA190927C00052500	2019-09-20 3:58PM EDT	52.50	2.70	2.44	3.10	+0.68	+33.66%	7	343	51.76%
WBA190927C00053000	2019-09-20 3:03PM EDT	53.00	2.30	2.08	3.05	+0.29	+14.43%	1	777	63.18%
WBA190927C00053500	2019-09-20 3:16PM EDT	53.50	1.88	1.71	2.57	-0.31	-14.16%	11	201	57.32%
WBA190927C00054000	2019-09-20 12:21PM EDT	54.00	1.91	1.35	2.08	+0.79	+70.54%	78	515	50.78%
WBA190927C00054500	2019-09-20 3:17PM EDT	54.50	0.98	1.01	1.13	+0.16	+19.51%	19	243	28.32%
WBA190927C00055000	2019-09-20 3:56PM EDT	55.00	0.74	0.67	0.73	+0.18	+32.14%	190	438	24.02%
WBA190927C00055500	2019-09-20 3:36PM EDT	55.50	0.51	0.50	0.53	+0.15	+41.67%	159	537	24.71%
WBA190927C00056000	2019-09-20 3:51PM EDT	56.00	0.33	0.30	0.33	+0.11	+50.00%	246	418	23.54%
WBA190927C00056500	2019-09-20 3:54PM EDT	56.50	0.21	0.17	0.20	+0.06	+40.00%	146	448	23.15%
WBA190927C00057000	2019-09-20 2:32PM EDT	57.00	0.13	0.10	0.13	+0.04	+44.44%	60	326	23.73%
WBA190927C00057500	2019-09-20 1:13PM EDT	57.50	0.10	0.04	0.09	-0.04	-28.57%	12	154	24.81%
WBA190927C00058000	2019-09-20 3:48PM EDT	58.00	0.03	0.03	0.05	-0.01	-25.00%	1,208	87	24.61%
WBA190927C00058500	2019-09-20 12:24PM EDT	58.50	0.05	0.00	0.06	+0.02	+66.67%	1	70	28.91%
WBA190927C00059000	2019-09-17 10:01AM EDT	59.00	0.05	0.00	0.10	0.00	-	1	80	35.74%
WBA190927C00060000	2019-09-19 2:34PM EDT	60.00	0.02	0.01	0.05	0.00	-	3	50	36.33%
WBA190927C00061000	2019-09-16 12:13AM EDT	61.00	0.04	-	0.05	0.00	-	-	2	41.80%

PutsforSeptember 27, 2019

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
WBA190927P00043500	2019-08-23 3:47PM EDT	43.50	0.22	0.00	0.05	0.00	-	3	4	76.56%
WBA190927P00044000	2019-09-06 3:59PM EDT	44.00	0.03	0.00	0.05	0.00	-	6	9	73.44%
WBA190927P00045000	2019-08-29 12:33PM EDT	45.00	0.17	0.00	0.05	0.00	-	300	302	67.19%
WBA190927P00045500	2019-08-28 11:43AM EDT	45.50	0.33	0.00	0.05	0.00	-	20	52	64.06%
WBA190927P00046000	2019-09-13 11:04AM EDT	46.00	0.02	0.00	0.05	0.00	-	3	50	60.55%
WBA190927P00046500	2019-09-04 2:13PM EDT	46.50	0.14	0.00	0.05	0.00	-	80	1,235	57.03%
WBA190927P00047000	2019-09-10 1:15PM EDT	47.00	0.01	0.00	0.00	0.00	-	9	86	25.00%
WBA190927P00047500	2019-09-13 11:03AM EDT	47.50	0.03	0.00	0.06	0.00	-	3	54	52.34%
WBA190927P00048000	2019-09-09 3:45PM EDT	48.00	0.04	0.00	0.06	0.00	-	7	154	55.47%
WBA190927P00048500	2019-09-10 3:08PM EDT	48.50	0.04	0.00	0.06	0.00	-	5	62	51.95%
WBA190927P00049000	2019-09-19 9:36AM EDT	49.00	0.03	0.00	0.07	0.00	-	1	90	50.00%
WBA190927P00049500	2019-09-09 12:55PM EDT	49.50	0.10	0.00	0.08	0.00	-	1	216	47.66%
WBA190927P00050000	2019-09-20 10:35AM EDT	50.00	0.03	0.00	0.00	-0.04	-57.14%	1	158	12.50%
WBA190927P00050500	2019-09-10 10:18AM EDT	50.50	0.10	0.00	0.12	0.00	-	18	197	44.14%
WBA190927P00051000	2019-09-19 9:59AM EDT	51.00	0.07	0.00	0.13	0.00	-	5	315	41.21%
WBA190927P00051500	2019-09-17 1:46PM EDT	51.50	0.12	0.00	0.12	0.00	-	7	116	36.33%
WBA190927P00052000	2019-09-20 1:51PM EDT	52.00	0.07	0.04	0.07	-0.17	-70.83%	12	94	28.13%
WBA190927P00052500	2019-09-20 2:37PM EDT	52.50	0.09	0.08	0.11	-0.06	-40.00%	6	143	27.54%
WBA190927P00053000	2019-09-20 3:59PM EDT	53.00	0.14	0.11	0.14	-0.10	-41.67%	108	229	25.20%
WBA190927P00053500	2019-09-20 3:59PM EDT	53.50	0.20	0.20	0.24	-0.13	-39.39%	23	190	25.59%
WBA190927P00054000	2019-09-20 3:59PM EDT	54.00	0.30	0.27	0.31	-0.21	-41.18%	38	257	23.24%
WBA190927P00054500	2019-09-20 3:55PM EDT	54.50	0.42	0.46	0.50	-0.30	-41.67%	56	303	23.93%
WBA190927P00055000	2019-09-20 3:55PM EDT	55.00	0.61	0.61	0.65	-0.34	-35.79%	34	197	21.39%
WBA190927P00055500	2019-09-20 12:31PM EDT	55.50	0.60	0.70	1.40	-0.47	-43.93%	2	91	37.11%
WBA190927P00056000	2019-09-20 11:39AM EDT	56.00	0.80	0.96	1.83	-0.75	-48.39%	9	77	41.36%
WBA190927P00056500	2019-09-17 3:15PM EDT	56.50	2.07	1.33	1.78	0.00	-	1	137	26.66%
WBA190927P00057000	2019-09-17 2:53PM EDT	57.00	2.43	1.70	2.69	0.00	-	1	102	47.85%
WBA190927P00057500	2019-09-20 3:19PM EDT	57.50	2.42	2.21	2.84	-0.48	-16.55%	10	67	38.57%
WBA190927P00058000	2019-09-12 3:33PM EDT	58.00	2.67	2.67	3.15	0.00	-	9	13	32.62%
WBA190927P00058500	2019-09-10 11:48AM EDT	58.50	2.27	3.15	3.65	0.00	-	-	14	36.23%
WBA190927P00059000	2019-08-19 12:04AM EDT	59.00	8.00	4.50	4.85	0.00	-	-	0	66.60%
WBA190927P00060000	2019-09-19 1:00PM EDT	60.00	5.15	4.65	5.05	0.00	-	1	1	36.33%