Options Chain for WALGREENS BOOTS ALLIANCE INC COM (WBA) - $17.70 as of 4/29/2024 2:37:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.85 | 15.70 | % | 0 | 0 | 6.02 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 5.00 | 11.35 | 14.90 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 7.50 | 10.35 | 10.50 | 10.60 | 0.00 | 0.00% | 0 | 4 | 2.11 | 1.00 | 0.00 | 0.00 | 4/10/2024 | 4/29/2024 1:59:05 PM EST |
| 10.00 | 7.90 | 8.00 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 11.00 | 6.90 | 7.00 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 12.00 | 5.90 | 6.00 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 12.50 | 5.40 | 5.50 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 13.00 | 4.90 | 5.00 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 13.50 | 4.40 | 4.50 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 14.00 | 3.90 | 4.00 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 14.50 | 3.40 | 3.50 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 15.00 | 2.90 | 3.05 | % | 0 | 0 | 0.60 | 1.00 | 0.01 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 15.50 | 2.44 | 2.53 | % | 0 | 0 | 0.49 | 0.96 | 0.11 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 16.00 | 1.95 | 2.25 | 1.88 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.90 | 0.14 | 0.00 | 4/26/2024 | 4/29/2024 1:59:05 PM EST |
| 16.50 | 1.55 | 1.59 | 1.59 | -0.15 | -8.63% | 3 | 4 | 0.41 | 0.81 | 0.18 | -0.01 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 17.00 | 1.16 | 1.19 | 1.16 | -0.09 | -7.20% | 10 | 11 | 0.38 | 0.71 | 0.22 | -0.01 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 17.50 | 0.82 | 0.85 | 0.82 | +0.08 | +10.82% | 3 | 269 | 0.36 | 0.59 | 0.24 | -0.01 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 18.00 | 0.54 | 0.58 | 0.54 | +0.06 | +12.50% | 61 | 695 | 0.35 | 0.46 | 0.25 | -0.01 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 18.50 | 0.34 | 0.36 | 0.34 | +0.03 | +9.68% | 41 | 425 | 0.33 | 0.34 | 0.23 | -0.01 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 19.00 | 0.19 | 0.21 | 0.20 | +0.01 | +5.27% | 47 | 588 | 0.33 | 0.23 | 0.20 | -0.01 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 19.50 | 0.10 | 0.12 | 0.11 | 0.00 | 0.00% | 118 | 305 | 0.32 | 0.15 | 0.15 | -0.01 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 20.00 | 0.05 | 0.07 | 0.06 | -0.01 | -14.29% | 33 | 1,399 | 0.32 | 0.09 | 0.11 | 0.00 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 20.50 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 1,365 | 0.33 | 0.05 | 0.07 | 0.00 | 4/26/2024 | 4/29/2024 1:59:05 PM EST |
| 21.00 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 3 | 195 | 0.36 | 0.03 | 0.04 | 0.00 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 21.50 | 0.00 | 0.31 | 0.04 | 0.00 | 0.00% | 0 | 146 | 0.73 | 0.01 | 0.02 | 0.00 | 4/24/2024 | 4/29/2024 1:59:05 PM EST |
| 22.00 | 0.01 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 237 | 0.42 | 0.01 | 0.01 | 0.00 | 4/24/2024 | 4/29/2024 1:59:05 PM EST |
| 22.50 | 0.00 | 0.30 | 0.04 | 0.00 | 0.00% | 0 | 106 | 0.83 | 0.00 | 0.01 | 0.00 | 4/23/2024 | 4/29/2024 1:59:05 PM EST |
| 23.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 109 | 0.59 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 1:59:05 PM EST |
| 23.50 | 0.00 | 0.49 | 0.02 | 0.00 | 0.00% | 0 | 3 | 1.08 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/29/2024 1:59:05 PM EST |
| 24.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 231 | 0.59 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 1:59:05 PM EST |
| 25.00 | 0.00 | 0.26 | 0.04 | 0.00 | 0.00% | 0 | 100 | 1.01 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/29/2024 1:59:05 PM EST |
| 26.00 | 0.00 | 0.50 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 27.00 | 0.00 | 0.49 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 28.00 | 0.00 | 0.30 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 30.00 | 0.00 | 0.48 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 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 | 0.48 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 5.00 | 0.00 | 0.48 | % | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 7.50 | 0.00 | 0.48 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 10.00 | 0.00 | 0.04 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 11.00 | 0.00 | 0.32 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 12.00 | 0.00 | 0.49 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 12.50 | 0.00 | 0.49 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 13.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/29/2024 1:59:05 PM EST |
| 13.50 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 200 | 1.00 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/29/2024 1:59:05 PM EST |
| 14.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 30 | 0.65 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 1:59:05 PM EST |
| 14.50 | 0.01 | 0.33 | 0.04 | 0.00 | 0.00% | 0 | 70 | 0.60 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 1:59:05 PM EST |
| 15.00 | 0.04 | 0.05 | 0.04 | -0.02 | -33.34% | 45 | 310 | 0.41 | 0.00 | 0.01 | 0.00 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 15.50 | 0.06 | 0.08 | 0.10 | 0.00 | 0.00% | 0 | 89 | 0.39 | -0.04 | 0.11 | 0.00 | 4/26/2024 | 4/29/2024 1:59:05 PM EST |
| 16.00 | 0.11 | 0.12 | 0.12 | -0.03 | -20.00% | 10 | 121 | 0.37 | -0.10 | 0.14 | 0.00 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 16.50 | 0.19 | 0.21 | 0.21 | -0.04 | -16.00% | 17 | 366 | 0.36 | -0.19 | 0.18 | -0.01 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 17.00 | 0.32 | 0.34 | 0.34 | -0.06 | -15.00% | 17 | 532 | 0.36 | -0.29 | 0.22 | -0.01 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 17.50 | 0.50 | 0.54 | 0.54 | -0.07 | -11.48% | 39 | 263 | 0.36 | -0.41 | 0.24 | -0.01 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 18.00 | 0.75 | 0.80 | 0.83 | -0.05 | -5.69% | 68 | 380 | 0.36 | -0.54 | 0.25 | -0.01 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 18.50 | 1.07 | 1.11 | 1.10 | -0.12 | -9.84% | 51 | 168 | 0.36 | -0.66 | 0.23 | -0.01 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 19.00 | 1.44 | 1.49 | 1.59 | -0.01 | -0.63% | 3 | 271 | 0.37 | -0.77 | 0.20 | -0.01 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 19.50 | 1.85 | 1.91 | 2.19 | 0.00 | 0.00% | 0 | 59 | 0.39 | -0.85 | 0.15 | -0.01 | 4/25/2024 | 4/29/2024 1:59:05 PM EST |
| 20.00 | 1.29 | 2.41 | 2.50 | 0.00 | 0.00% | 0 | 109 | 0.47 | -0.91 | 0.11 | 0.00 | 4/26/2024 | 4/29/2024 1:59:05 PM EST |
| 20.50 | 2.77 | 2.88 | 2.81 | 0.00 | 0.00% | 0 | 52 | 0.45 | -0.95 | 0.07 | 0.00 | 4/19/2024 | 4/29/2024 1:59:05 PM EST |
| 21.00 | 3.25 | 3.35 | 2.98 | 0.00 | 0.00% | 0 | 28 | 0.48 | -0.97 | 0.04 | 0.00 | 4/23/2024 | 4/29/2024 1:59:05 PM EST |
| 21.50 | 3.75 | 3.85 | 3.73 | 0.00 | 0.00% | 0 | 4 | 0.63 | -0.99 | 0.02 | 0.00 | 4/11/2024 | 4/29/2024 1:59:05 PM EST |
| 22.00 | 3.60 | 4.35 | 4.15 | 0.00 | 0.00% | 0 | 20 | 0.58 | -0.99 | 0.01 | 0.00 | 4/10/2024 | 4/29/2024 1:59:05 PM EST |
| 22.50 | 4.75 | 4.85 | 4.71 | 0.00 | 0.00% | 0 | 19 | 0.61 | -1.00 | 0.01 | 0.00 | 4/25/2024 | 4/29/2024 1:59:05 PM EST |
| 23.00 | 5.20 | 5.35 | 5.05 | 0.00 | 0.00% | 0 | 1 | 0.65 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/29/2024 1:59:05 PM EST |
| 23.50 | 5.70 | 5.85 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 24.00 | 6.20 | 6.30 | 5.05 | 0.00 | 0.00% | 0 | 1 | 0.74 | -1.00 | 0.00 | 0.00 | 4/5/2024 | 4/29/2024 1:59:05 PM EST |
| 25.00 | 7.20 | 7.35 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 26.00 | 8.20 | 8.45 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 27.00 | 9.20 | 9.30 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 28.00 | 10.20 | 10.30 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 30.00 | 12.20 | 12.30 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST |