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   0.320 0.350 17.7 0.10
 
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 0.46 0.80 0.72 0.00 426 438  W   17 WBA 0.00 0.01 0.01 0.00 76 2178  W  
WBA 0.00 0.01 0.01 0.00 2820 5243  W   18 WBA 0.24 0.50 0.30 0.00 432 1720  W  
WBA 0.00 0.01 0.01 0.00 41 5530  W   19 WBA 0.73 2.44 1.26 0.00 23 235  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 1.18 1.28 1.33 1.24 2 9  W   16.5 WBA 0.02 0.04 0.04 0.02 46 75  W  
WBA 0.78 0.83 0.81 0.80 16 219  W   17 WBA 0.07 0.09 0.07 0.07 1156 690  W  
WBA 0.41 0.44 0.44 0.44 450 454  W   17.5 WBA 0.20 0.21 0.20 0.22 465 1337  W  
WBA 0.18 0.19 0.18 0.20 2247 2927  W   18 WBA 0.43 0.48 0.46 0.48 937 11054  W  
WBA 0.06 0.07 0.06 0.07 3632 1712  W   18.5 WBA 0.82 0.89 0.81 0.85 56 475  W  
WBA 0.02 0.04 0.03 0.02 286 2356  W   19 WBA 1.25 1.36 1.25 1.29 27 589  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 1.11 1.36 1.50 1.38 1 3  W   16.5 WBA 0.06 0.09 0.07 0.07 9 37  W  
WBA 0.88 0.93 1.08 0.97 2 546  W   17 WBA 0.15 0.17 0.15 0.16 8 866  W  
WBA 0.55 0.58 0.61 0.64 42 14  W   17.5 WBA 0.31 0.33 0.31 0.32 94 174  W  
WBA 0.30 0.32 0.33 0.39 212 1597  W   18 WBA 0.56 0.59 0.57 0.56 135 1196  W  
WBA 0.15 0.17 0.17 0.21 693 627  W   18.5 WBA 0.90 1.12 0.80 0.89 2 47  W  
WBA 0.06 0.09 0.09 0.11 624 1513  W   19 WBA 1.29 1.47 1.31 1.28 9 5548  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 1.22 1.54 1.57 1.57 2 48  S   16.5 WBA 0.13 0.16 0.13 0.10 10 165  S  
WBA 1.00 1.03 1.17 1.18 5 166  S   17 WBA 0.24 0.29 0.25 0.21 43 374  S  
WBA 0.67 0.71 0.72 0.84 92 2708  S   17.5 WBA 0.41 0.45 0.41 0.36 285 16070  S  
WBA 0.42 0.45 0.45 0.57 124 877  S   18 WBA 0.66 0.70 0.67 0.59 371 583  S  
WBA 0.24 0.27 0.26 0.37 187 656  S   18.5 WBA 0.98 1.05 0.97 0.87 42 12  S  
WBA 0.13 0.15 0.14 0.22 383 2356  S   19 WBA 1.35 1.47 1.60 1.22 0 382  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 1.09 2.00 1.74 1.80 0 4  W   16.5 WBA 0.25 0.27 0.25 0.12 17 353  W  
WBA 0.91 1.33 1.25 1.41 0 11  W   17 WBA 0.40 0.44 0.40 0.22 14 520  W  
WBA 0.71 0.75 0.74 1.07 12 267  W   17.5 WBA 0.61 0.65 0.61 0.37 22 250  W  
WBA 0.47 0.50 0.48 0.78 154 613  W   18 WBA 0.88 0.94 0.88 0.57 24 371  W  
WBA 0.30 0.31 0.31 0.55 62 373  W   18.5 WBA 1.22 1.29 1.22 0.82 9 164  W  
WBA 0.17 0.19 0.19 0.37 26 566  W   19 WBA 1.47 1.68 1.60 1.13 4 267  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 1.16 1.96 1.66 2.07 0 1  W   16.5 WBA 0.30 0.34 0.27 0.13 11 50  W  
WBA 1.06 1.13 1.11 1.68 0 13  W   17 WBA 0.46 0.49 0.48 0.21 237 138  W  
WBA 0.76 0.82 0.83 1.33 13 55  W   17.5 WBA 0.67 0.72 0.69 0.34 2 306  W  
WBA 0.52 0.56 0.54 1.03 7 203  W   18 WBA 0.93 1.03 1.09 0.51 0 258  W  
WBA 0.28 0.38 0.40 0.77 11 168  W   18.5 WBA 1.26 1.93 1.20 0.74 2 216  W  
WBA 0.21 0.24 0.23 0.56 47 330  W   19 WBA 1.64 1.72 1.57 1.00 0 56  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WBA 1.24 1.56 0.00 2.39 0 0  W   16.5 WBA 0.35 0.43 0.00 0.12 0 0  W  
WBA 1.06 1.52 1.17 2.00 7 0  W   17 WBA 0.52 0.57 0.53 0.19 4 3  W  
WBA 0.83 0.92 0.87 1.64 1 0  W   17.5 WBA 0.74 0.80 0.73 0.30 3 0  W  
WBA 0.60 0.68 0.71 1.32 19 14  W   18 WBA 1.00 1.07 0.87 0.45 5 0  W  
WBA 0.40 0.42 0.42 1.04 4 70  W   18.5 WBA 1.23 1.42 0.00 0.63 0 0  W  
WBA 0.26 0.31 0.33 0.80 7 1  W   19 WBA 1.25 1.77 1.61 0.86 2 5  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 0.99 1.02 1.03 2.39 452 8099  S   17.5 WBA 0.89 0.91 0.90 0.20 605 18483  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.