Options Chain for WALGREENS BOOTS ALLIANCE INC COM (WBA) - $21.02 as of 3/28/2024 6:57:34 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
11.00 | 9.80 | 10.80 | % | 0 | 0 | 5.81 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:56 PM EST | |||
12.00 | 9.05 | 9.80 | 9.80 | +0.80 | +8.89% | 1 | 1 | 5.39 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
13.00 | 6.65 | 8.80 | % | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:56 PM EST | |||
14.00 | 6.90 | 7.80 | % | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:56 PM EST | |||
14.50 | 5.65 | 7.30 | % | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:56 PM EST | |||
15.00 | 6.65 | 6.80 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:56 PM EST | |||
15.50 | 5.90 | 6.30 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:56 PM EST | |||
16.00 | 4.60 | 5.80 | 4.98 | 0.00 | 0.00% | 0 | 6 | 3.16 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:56 PM EST |
16.50 | 4.10 | 5.30 | 4.90 | +0.30 | +6.53% | 2 | 2 | 2.97 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
17.00 | 3.70 | 4.80 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:56 PM EST | |||
17.50 | 2.80 | 4.30 | 4.00 | +0.50 | +14.29% | 1 | 1 | 2.90 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
18.00 | 2.43 | 3.80 | 3.68 | +0.66 | +21.86% | 50 | 52 | 2.00 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
18.50 | 1.90 | 3.35 | 2.95 | +0.52 | +21.40% | 3 | 4 | 2.51 | 1.00 | 0.01 | 0.00 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
19.00 | 1.94 | 3.15 | 2.00 | -0.17 | -7.84% | 5 | 379 | 2.42 | 0.99 | 0.02 | -0.01 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
19.50 | 0.38 | 2.60 | 2.30 | +0.43 | +23.00% | 69 | 142 | 0.94 | 0.97 | 0.05 | -0.01 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
20.00 | 1.65 | 1.99 | 1.75 | +0.21 | +13.64% | 164 | 593 | 0.70 | 0.93 | 0.11 | -0.01 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
20.50 | 1.12 | 1.32 | 1.34 | +0.09 | +7.20% | 373 | 443 | 0.46 | 0.87 | 0.19 | -0.02 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
21.00 | 0.83 | 0.90 | 0.90 | -0.07 | -7.22% | 1,958 | 4,139 | 0.34 | 0.76 | 0.28 | -0.02 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
21.50 | 0.52 | 0.55 | 0.55 | -0.19 | -25.68% | 2,435 | 448 | 0.33 | 0.61 | 0.37 | -0.03 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
22.00 | 0.28 | 0.31 | 0.31 | -0.24 | -43.64% | 3,802 | 2,004 | 0.33 | 0.42 | 0.37 | -0.03 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
22.50 | 0.14 | 0.17 | 0.16 | -0.25 | -60.98% | 2,197 | 1,759 | 0.34 | 0.26 | 0.29 | -0.02 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
23.00 | 0.07 | 0.08 | 0.08 | -0.21 | -72.42% | 2,494 | 1,424 | 0.34 | 0.15 | 0.20 | -0.02 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
23.50 | 0.03 | 0.04 | 0.04 | -0.17 | -80.96% | 800 | 297 | 0.35 | 0.08 | 0.12 | -0.01 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
24.00 | 0.01 | 0.03 | 0.01 | -0.07 | -87.50% | 615 | 1,603 | 0.37 | 0.04 | 0.07 | -0.01 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
24.50 | 0.00 | 0.02 | 0.01 | -0.11 | -91.67% | 200 | 137 | 0.44 | 0.01 | 0.03 | 0.00 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
25.00 | 0.00 | 0.01 | 0.01 | -0.07 | -87.50% | 1,318 | 349 | 0.45 | 0.01 | 0.02 | 0.00 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
25.50 | 0.00 | 0.22 | 0.01 | -0.04 | -80.00% | 99 | 218 | 0.96 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
26.00 | 0.00 | 0.01 | 0.03 | -0.01 | -25.00% | 62 | 513 | 0.56 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
26.50 | 0.00 | 0.02 | 0.05 | +0.03 | +150.00% | 1 | 70 | 0.67 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
27.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 50 | 0.66 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:56 PM EST |
27.50 | 0.00 | 0.03 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:56 PM EST | |||
28.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 10 | 0.75 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 3/28/2024 3:59:56 PM EST |
29.00 | 0.00 | 0.59 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 3/28/2024 3:59:56 PM EST |
30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 21 | 0.92 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:56 PM EST |
31.00 | 0.00 | 0.02 | 0.02 | % | 5 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:56 PM EST | |
32.00 | 0.00 | 0.01 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:56 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
11.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.88 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 3/28/2024 3:59:56 PM EST |
12.00 | 0.00 | 0.01 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:56 PM EST | |||
13.00 | 0.00 | 0.01 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:56 PM EST | |||
14.00 | 0.00 | 0.01 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:56 PM EST | |||
14.50 | 0.00 | 0.01 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:56 PM EST | |||
15.00 | 0.00 | 0.01 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:56 PM EST | |||
15.50 | 0.00 | 0.01 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:56 PM EST | |||
16.00 | 0.00 | 0.01 | 0.06 | 0.00 | 0.00% | 0 | 249 | 0.91 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 3/28/2024 3:59:56 PM EST |
16.50 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 26 | 0.83 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 3/28/2024 3:59:56 PM EST |
17.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 49 | 643 | 0.75 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
17.50 | 0.00 | 0.02 | 0.01 | -0.04 | -80.00% | 57 | 1,625 | 0.74 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
18.00 | 0.00 | 0.01 | 0.01 | -0.07 | -87.50% | 520 | 540 | 0.59 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
18.50 | 0.00 | 0.01 | 0.01 | -0.13 | -92.86% | 163 | 886 | 0.52 | 0.00 | 0.01 | 0.00 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
19.00 | 0.01 | 0.02 | 0.01 | -0.22 | -95.66% | 901 | 1,055 | 0.47 | -0.01 | 0.02 | -0.01 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
19.50 | 0.01 | 0.02 | 0.02 | -0.32 | -94.12% | 566 | 1,321 | 0.40 | -0.03 | 0.05 | -0.01 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
20.00 | 0.03 | 0.04 | 0.04 | -0.47 | -92.16% | 1,299 | 1,179 | 0.38 | -0.07 | 0.11 | -0.01 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
20.50 | 0.06 | 0.09 | 0.07 | -0.63 | -90.00% | 2,119 | 965 | 0.35 | -0.13 | 0.19 | -0.02 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
21.00 | 0.15 | 0.17 | 0.16 | -0.78 | -82.98% | 7,675 | 1,585 | 0.35 | -0.24 | 0.28 | -0.02 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
21.50 | 0.31 | 0.34 | 0.34 | -1.10 | -76.39% | 1,298 | 501 | 0.34 | -0.39 | 0.37 | -0.03 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
22.00 | 0.58 | 0.62 | 0.61 | -0.92 | -60.14% | 488 | 3,988 | 0.34 | -0.58 | 0.37 | -0.03 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
22.50 | 0.92 | 0.98 | 0.87 | -0.98 | -52.98% | 79 | 40 | 0.34 | -0.74 | 0.29 | -0.02 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
23.00 | 1.31 | 1.42 | 1.26 | -1.03 | -44.98% | 45 | 69 | 0.60 | -0.85 | 0.20 | -0.02 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
23.50 | 1.72 | 1.90 | 1.87 | -0.92 | -32.98% | 288 | 282 | 0.69 | -0.92 | 0.12 | -0.01 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
24.00 | 2.05 | 3.50 | 3.22 | 0.00 | 0.00% | 0 | 412 | 1.62 | -0.96 | 0.07 | -0.01 | 3/27/2024 | 3/28/2024 3:59:56 PM EST |
24.50 | 0.84 | 3.95 | 3.81 | 0.00 | 0.00% | 0 | 1 | 1.69 | -0.99 | 0.03 | 0.00 | 3/21/2024 | 3/28/2024 3:59:56 PM EST |
25.00 | 3.20 | 5.10 | 4.36 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.99 | 0.02 | 0.00 | 3/19/2024 | 3/28/2024 3:59:56 PM EST |
25.50 | 2.76 | 4.85 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:56 PM EST | |||
26.00 | 3.10 | 5.00 | 2.97 | -2.32 | -43.86% | 1 | 1 | 2.18 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
26.50 | 3.80 | 6.85 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:56 PM EST | |||
27.00 | 5.00 | 7.30 | 5.45 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 2/28/2024 | 3/28/2024 3:59:56 PM EST |
27.50 | 5.40 | 6.50 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:56 PM EST | |||
28.00 | 6.20 | 6.95 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:56 PM EST | |||
29.00 | 7.20 | 9.30 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:56 PM EST | |||
30.00 | 8.20 | 8.40 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:56 PM EST | |||
31.00 | 9.10 | 10.10 | % | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:56 PM EST | |||
32.00 | 10.20 | 11.35 | % | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:56 PM EST |