Options Chain for WALGREENS BOOTS ALLIANCE INC COM (WBA) - $8.24 as of 11/20/2024 8:53:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.50 | 7.35 | 5.50 | -0.55 | -9.10% | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 4.50 | 2.71 | 5.55 | 6.30 | 0.00 | 0.00% | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 4:00:05 PM EST |
| 5.00 | 2.86 | 3.95 | % | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 5.50 | 2.49 | 2.85 | % | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 6.00 | 1.81 | 2.56 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 6.50 | 1.31 | 2.34 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 7.00 | 1.03 | 1.35 | 1.29 | 0.00 | 0.00% | 0 | 7 | 1.43 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 7.50 | 0.54 | 1.05 | 0.72 | -0.39 | -35.14% | 1 | 23 | 1.70 | 0.98 | 0.15 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 8.00 | 0.20 | 0.31 | 0.27 | -0.08 | -22.86% | 385 | 530 | 0.44 | 0.75 | 0.90 | -0.03 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 8.50 | 0.05 | 0.06 | 0.05 | -0.04 | -44.45% | 4,581 | 7,370 | 0.60 | 0.22 | 0.87 | -0.03 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 9.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 1,013 | 8,582 | 0.80 | 0.02 | 0.12 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 179 | 12,455 | 1.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 55 | 6,437 | 1.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 100 | 3,071 | 1.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,571 | 2.15 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 11.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 10 | 1,045 | 2.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 1 | 328 | 2.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 1 | 275 | 2.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 13.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 15,141 | 3.48 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:05 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 142 | 2.99 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:05 PM EST |
| 14.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 437 | 4.21 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:05 PM EST |
| 14.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 4:00:05 PM EST |
| 15.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 16.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 17.00 | 0.00 | 0.01 | 0.06 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 4:00:05 PM EST |
| 17.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 18.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 4:00:05 PM EST |
| 4.50 | 0.00 | 0.21 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.01 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 5.50 | 0.00 | 0.42 | % | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 8 | 3.52 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 4:00:05 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 237 | 1.68 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 4:00:05 PM EST |
| 7.00 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 40 | 268 | 1.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 7.50 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 148 | 741 | 0.84 | -0.02 | 0.15 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 8.00 | 0.03 | 0.06 | 0.04 | -0.01 | -20.00% | 1,286 | 1,972 | 0.53 | -0.25 | 0.90 | -0.03 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 8.50 | 0.26 | 0.36 | 0.27 | -0.03 | -10.00% | 254 | 2,762 | 0.63 | -0.78 | 0.87 | -0.03 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 9.00 | 0.65 | 1.06 | 0.74 | +0.03 | +4.23% | 974 | 3,719 | 1.02 | -0.98 | 0.12 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 9.50 | 1.15 | 2.01 | 1.30 | +0.06 | +4.84% | 36 | 1,899 | 1.32 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 10.00 | 1.70 | 2.44 | 1.82 | +0.21 | +13.05% | 47 | 3,120 | 1.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 10.50 | 1.88 | 2.55 | 2.30 | +0.44 | +23.66% | 1 | 327 | 2.43 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 11.00 | 2.69 | 3.00 | 2.32 | 0.00 | 0.00% | 0 | 66 | 2.42 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 11.50 | 3.20 | 3.30 | 3.05 | 0.00 | 0.00% | 0 | 89 | 3.16 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 12.00 | 3.05 | 4.80 | 3.33 | 0.00 | 0.00% | 0 | 9 | 3.45 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 12.50 | 3.20 | 5.00 | 4.15 | 0.00 | 0.00% | 0 | 1 | 3.72 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:05 PM EST |
| 13.00 | 4.40 | 5.80 | 4.50 | 0.00 | 0.00% | 0 | 2 | 3.97 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 13.50 | 4.35 | 6.00 | % | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 14.00 | 5.10 | 5.95 | 5.75 | 0.00 | 0.00% | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 14.50 | 6.15 | 6.90 | % | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 15.00 | 6.05 | 6.90 | % | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 15.50 | 6.30 | 8.00 | % | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 16.00 | 7.00 | 8.80 | % | 0 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 16.50 | 7.35 | 8.85 | % | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 17.00 | 8.00 | 9.70 | % | 0 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 17.50 | 9.00 | 9.95 | % | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 18.00 | 9.10 | 10.70 | % | 0 | 0 | 5.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 18.50 | 10.20 | 10.95 | % | 0 | 0 | 6.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 20.00 | 11.00 | 12.70 | % | 0 | 0 | 6.54 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST |