Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

WALGREEN BOOTS ALLIANCE INC. M (WBA) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
WBA WALGREEN BOOTS ALLIANCE INC. M   0.332 0.350 17.81 -0.24
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WBA 1.04 2.53 1.23 1.31 3 6  W   16.5 WBA 0.00 0.03 0.01 0.01 66 82  W  
WBA 0.78 0.87 0.78 0.81 10 437  W   17 WBA 0.00 0.03 0.02 0.00 336 1799  W  
WBA 0.38 0.42 0.46 0.34 658 522  W   17.5 WBA 0.06 0.08 0.05 0.03 805 1284  W  
WBA 0.10 0.12 0.11 0.06 4835 5601  W   18 WBA 0.27 0.30 0.24 0.25 417 1952  W  
WBA 0.02 0.03 0.02 0.00 518 5536  W   18.5 WBA 0.64 0.82 0.62 0.69 5 544  W  
WBA 0.00 0.02 0.01 0.00 164 5643  W   19 WBA 0.74 1.35 1.24 1.19 420 889  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WBA 1.34 1.42 1.78 1.38 0 8  W   16.5 WBA 0.03 0.05 0.04 0.02 17 60  W  
WBA 0.88 1.07 0.88 0.94 118 77  W   17 WBA 0.08 0.10 0.09 0.08 120 375  W  
WBA 0.56 0.58 0.60 0.57 499 273  W   17.5 WBA 0.21 0.23 0.20 0.21 310 376  W  
WBA 0.28 0.30 0.32 0.30 1558 1067  W   18 WBA 0.43 0.46 0.39 0.45 125 11073  W  
WBA 0.11 0.14 0.13 0.14 733 1271  W   18.5 WBA 0.76 0.80 0.74 0.78 12 357  W  
WBA 0.04 0.05 0.04 0.05 415 2446  W   19 WBA 1.08 1.32 1.20 1.20 9 810  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WBA 1.42 1.53 1.40 1.53 2 0  W   16.5 WBA 0.07 0.10 0.10 0.07 23 1  W  
WBA 0.88 1.07 0.90 1.11 362 195  W   17 WBA 0.16 0.18 0.18 0.15 35 799  W  
WBA 0.65 0.70 0.62 0.77 14 6  W   17.5 WBA 0.29 0.33 0.31 0.30 34 31  W  
WBA 0.38 0.42 0.41 0.49 215 668  W   18 WBA 0.52 0.56 0.64 0.52 8 983  W  
WBA 0.22 0.24 0.26 0.29 35 515  W   18.5 WBA 0.78 0.89 0.91 0.82 3 35  W  
WBA 0.10 0.13 0.11 0.16 346 1111  W   19 WBA 1.03 1.44 1.37 1.18 2 5556  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WBA 1.39 1.70 1.80 1.72 0 48  S   16.5 WBA 0.15 0.17 0.18 0.10 74 100  S  
WBA 1.09 1.13 1.15 1.33 7 0  S   17 WBA 0.27 0.30 0.26 0.19 138 216  S  
WBA 0.75 0.78 0.74 0.98 133 2508  S   17.5 WBA 0.46 0.48 0.43 0.33 235 15508  S  
WBA 0.48 0.51 0.54 0.69 149 242  S   18 WBA 0.70 0.74 0.72 0.53 34 281  S  
WBA 0.29 0.31 0.32 0.46 203 526  S   18.5 WBA 1.01 1.07 1.12 0.80 5 11  S  
WBA 0.16 0.18 0.17 0.30 2021 397  S   19 WBA 0.90 1.46 1.50 1.12 3 179  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WBA 1.47 2.00 1.74 1.97 0 4  W   16.5 WBA 0.22 0.25 0.26 0.11 54 286  W  
WBA 1.05 1.94 1.25 1.57 1 11  W   17 WBA 0.36 0.40 0.42 0.20 15 372  W  
WBA 0.75 0.84 0.78 1.22 95 199  W   17.5 WBA 0.56 0.61 0.56 0.33 15 232  W  
WBA 0.52 0.57 0.52 0.92 409 579  W   18 WBA 0.81 0.87 0.84 0.51 10 362  W  
WBA 0.35 0.37 0.34 0.66 122 291  W   18.5 WBA 1.13 1.20 0.83 0.74 0 164  W  
WBA 0.20 0.23 0.17 0.47 50 539  W   19 WBA 1.50 1.97 1.46 1.03 12 259  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WBA 0.29 1.70 1.66 2.25 0 1  W   16.5 WBA 0.27 0.30 0.32 0.11 4 37  W  
WBA 0.92 1.62 1.11 1.86 6 7  W   17 WBA 0.41 0.46 0.50 0.19 1 104  W  
WBA 0.83 0.89 0.79 1.50 1 51  W   17.5 WBA 0.61 0.80 0.61 0.30 38 217  W  
WBA 0.58 0.65 0.61 1.18 153 111  W   18 WBA 0.87 1.01 0.92 0.46 1 257  W  
WBA 0.39 0.43 0.38 0.90 4 169  W   18.5 WBA 1.18 2.30 1.28 0.66 2 214  W  
WBA 0.24 0.29 0.25 0.68 11 319  W   19 WBA 1.54 2.54 1.57 0.91 9 56  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WBA 1.05 1.08 1.10 2.61 563 7080  S   17.5 WBA 0.82 0.85 0.85 0.17 656 18343  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.