WBA - Walgreens Boots Alliance, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJanuary 31, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA200131C00040000 | 2020-01-21 11:38AM EST | 40.00 | 14.14 | 11.85 | 14.00 | 0.00 | - | - | 0 | 182.62% |
| WBA200131C00045000 | 2019-12-27 11:37AM EST | 45.00 | 13.75 | 7.25 | 9.10 | 0.00 | - | 5 | 0 | 135.35% |
| WBA200131C00049000 | 2020-01-17 2:12PM EST | 49.00 | 5.58 | 3.70 | 4.25 | 0.00 | - | 10 | 0 | 75.88% |
| WBA200131C00050000 | 2020-01-23 3:30PM EST | 50.00 | 3.63 | 2.82 | 2.96 | 0.00 | - | 1 | 0 | 59.47% |
| WBA200131C00051500 | 2020-01-21 1:45PM EST | 51.50 | 2.61 | 1.49 | 1.59 | 0.00 | - | - | - | 45.51% |
| WBA200131C00052000 | 2020-01-21 1:45PM EST | 52.00 | 1.25 | 1.12 | 1.25 | 0.00 | - | 1 | 0 | 42.77% |
| WBA200131C00052500 | 2020-01-24 9:42AM EST | 52.50 | 0.81 | 0.80 | 0.88 | -1.28 | -61.24% | 10 | 0 | 37.89% |
| WBA200131C00053000 | 2020-01-24 9:42AM EST | 53.00 | 0.56 | 0.54 | 0.63 | -0.34 | -37.78% | 1 | 0 | 35.84% |
| WBA200131C00053500 | 2020-01-23 3:50PM EST | 53.50 | 0.66 | 0.35 | 0.42 | +0.06 | +10.00% | 2 | 0 | 33.69% |
| WBA200131C00054000 | 2020-01-24 9:49AM EST | 54.00 | 0.23 | 0.21 | 0.24 | -0.14 | -37.84% | 30 | 0 | 30.76% |
| WBA200131C00054500 | 2020-01-23 3:05PM EST | 54.50 | 0.26 | 0.12 | 0.15 | 0.00 | - | 49 | 0 | 30.08% |
| WBA200131C00055000 | 2020-01-24 9:49AM EST | 55.00 | 0.06 | 0.05 | 0.07 | -0.06 | -50.00% | 1 | 0 | 27.93% |
| WBA200131C00055500 | 2020-01-23 2:35PM EST | 55.50 | 0.05 | 0.02 | 0.05 | -0.05 | -50.00% | 2 | 0 | 28.91% |
| WBA200131C00056000 | 2020-01-23 1:40PM EST | 56.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 51 | 0 | 29.30% |
| WBA200131C00056500 | 2020-01-23 2:36PM EST | 56.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 100 | 0 | 32.03% |
| WBA200131C00057000 | 2020-01-23 2:39PM EST | 57.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 28 | 0 | 38.28% |
| WBA200131C00057500 | 2020-01-21 3:52PM EST | 57.50 | 0.06 | 0.01 | 0.24 | 0.00 | - | 15 | 0 | 58.98% |
| WBA200131C00058000 | 2020-01-17 3:17PM EST | 58.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 6 | 0 | 50.39% |
| WBA200131C00058500 | 2020-01-15 3:08PM EST | 58.50 | 0.05 | 0.00 | 0.23 | 0.00 | - | 2 | 0 | 55.08% |
| WBA200131C00059000 | 2020-01-22 3:36PM EST | 59.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 22 | 0 | 51.17% |
| WBA200131C00059500 | 2020-01-08 3:34PM EST | 59.50 | 0.25 | 0.00 | 0.05 | 0.00 | - | 15 | 0 | 52.34% |
| WBA200131C00060000 | 2020-01-21 2:39PM EST | 60.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 2 | 0 | 57.42% |
| WBA200131C00060500 | 2020-01-22 10:16AM EST | 60.50 | 0.04 | 0.00 | 0.25 | 0.00 | - | 2 | 0 | 68.36% |
| WBA200131C00061000 | 2020-01-13 2:34PM EST | 61.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 6 | 0 | 71.09% |
| WBA200131C00061500 | 2020-01-08 10:26AM EST | 61.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 62.50% |
| WBA200131C00062000 | 2020-01-16 3:03PM EST | 62.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 73.44% |
| WBA200131C00062500 | 2020-01-15 3:37PM EST | 62.50 | 0.02 | 0.00 | 0.25 | 0.00 | - | 2 | 0 | 79.49% |
| WBA200131C00063000 | 2020-01-23 2:28PM EST | 63.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 0 | 82.03% |
| WBA200131C00063500 | 2020-01-10 2:19PM EST | 63.50 | 0.02 | 0.00 | 0.25 | 0.00 | - | 2 | 0 | 84.77% |
| WBA200131C00064000 | 2020-01-10 3:03PM EST | 64.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 21 | 0 | 79.69% |
| WBA200131C00064500 | 2020-01-08 10:46AM EST | 64.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 76.95% |
| WBA200131C00065000 | 2020-01-14 3:33PM EST | 65.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 2 | 0 | 92.58% |
| WBA200131C00065500 | 2019-12-26 10:23AM EST | 65.50 | 0.09 | 0.00 | 0.69 | 0.00 | - | - | 0 | 118.16% |
| WBA200131C00066000 | 2019-12-20 12:13PM EST | 66.00 | 0.21 | 0.00 | 0.63 | 0.00 | - | 10 | 0 | 118.36% |
| WBA200131C00070000 | 2020-01-06 12:05PM EST | 70.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 89.06% |
PutsforJanuary 31, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA200131P00040000 | 2020-01-17 10:52PM EST | 40.00 | 0.20 | - | 0.25 | 0.00 | - | - | 0 | 128.52% |
| WBA200131P00045000 | 2020-01-22 3:52PM EST | 45.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 34 | 0 | 53.91% |
| WBA200131P00049000 | 2020-01-23 10:58AM EST | 49.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 0 | 26.56% |
| WBA200131P00050000 | 2020-01-24 9:48AM EST | 50.00 | 0.04 | 0.00 | 0.04 | +0.02 | +100.00% | 6 | 0 | 19.34% |
| WBA200131P00051000 | 2020-01-23 1:10PM EST | 51.00 | 0.07 | 0.07 | 0.11 | 0.00 | - | 3 | 0 | 15.92% |
| WBA200131P00051500 | 2020-01-24 9:49AM EST | 51.50 | 0.17 | 0.17 | 0.18 | +0.01 | +6.25% | 25 | 0 | 13.72% |
| WBA200131P00052000 | 2020-01-24 9:48AM EST | 52.00 | 0.30 | 0.28 | 0.31 | +0.08 | +36.36% | 10 | 0 | 11.48% |
| WBA200131P00052500 | 2020-01-24 9:50AM EST | 52.50 | 0.46 | 0.44 | 0.48 | +0.18 | +64.29% | 47 | 0 | 5.18% |
| WBA200131P00053000 | 2020-01-24 9:33AM EST | 53.00 | 0.64 | 0.70 | 0.76 | +0.16 | +33.33% | 7 | 0 | 0.00% |
| WBA200131P00053500 | 2020-01-23 3:16PM EST | 53.50 | 0.67 | 0.95 | 1.04 | 0.00 | - | 20 | 0 | 0.00% |
| WBA200131P00054000 | 2020-01-24 9:33AM EST | 54.00 | 1.24 | 1.27 | 1.39 | +0.32 | +34.78% | 3 | 0 | 0.00% |
| WBA200131P00054500 | 2020-01-23 3:39PM EST | 54.50 | 1.28 | 1.68 | 1.79 | 0.00 | - | 4 | 0 | 0.00% |
| WBA200131P00055000 | 2020-01-23 3:59PM EST | 55.00 | 1.77 | 2.13 | 2.23 | 0.00 | - | 2 | 0 | 0.00% |
| WBA200131P00055500 | 2020-01-23 10:01AM EST | 55.50 | 2.53 | 2.55 | 2.72 | 0.00 | - | 2 | 0 | 0.00% |
| WBA200131P00056000 | 2020-01-23 3:53PM EST | 56.00 | 2.64 | 3.05 | 3.25 | 0.00 | - | 2 | 0 | 0.00% |
| WBA200131P00056500 | 2020-01-16 2:05PM EST | 56.50 | 3.49 | 3.35 | 4.05 | 0.00 | - | 2 | 0 | 0.00% |
| WBA200131P00057000 | 2020-01-22 11:39AM EST | 57.00 | 3.24 | 3.85 | 4.40 | 0.00 | - | 10 | 0 | 0.00% |
| WBA200131P00057500 | 2020-01-21 1:07PM EST | 57.50 | 3.45 | 4.40 | 5.00 | 0.00 | - | 8 | 0 | 0.00% |
| WBA200131P00058000 | 2020-01-22 10:22AM EST | 58.00 | 4.08 | 4.65 | 5.80 | 0.00 | - | 3 | 0 | 0.00% |
| WBA200131P00058500 | 2020-01-09 11:56AM EST | 58.50 | 3.65 | 4.90 | 6.85 | 0.00 | - | 10 | 0 | 76.07% |
| WBA200131P00059000 | 2020-01-16 12:00PM EST | 59.00 | 4.69 | 5.40 | 6.65 | 0.00 | - | 7 | 0 | 0.00% |
| WBA200131P00059500 | 2020-01-13 1:32PM EST | 59.50 | 5.51 | 5.90 | 7.80 | 0.00 | - | 3 | 0 | 80.08% |
| WBA200131P00060000 | 2020-01-13 11:57AM EST | 60.00 | 6.98 | 6.40 | 7.50 | 0.00 | - | 1 | 0 | 0.00% |
| WBA200131P00061000 | 2020-01-06 10:15AM EST | 61.00 | 4.45 | 6.95 | 9.35 | 0.00 | - | - | 0 | 93.75% |
| WBA200131P00063000 | 2020-01-08 12:50PM EST | 63.00 | 7.32 | 8.95 | 11.40 | 0.00 | - | - | 0 | 110.25% |
| WBA200131P00064000 | 2020-01-13 12:02AM EST | 64.00 | 8.35 | 10.35 | 12.30 | 0.00 | - | - | 0 | 108.98% |
| WBA200131P00065000 | 2019-12-26 10:46AM EST | 65.00 | 6.45 | 10.90 | 13.35 | 0.00 | - | - | 0 | 118.95% |