NASDAQ:WBA - Walgreens Boots Alliance Options Chain

Sign in or create an account to add this stock to your watchlist.
$63.60 +0.81 (+1.29 %)
(As of 03/21/2019 04:00 PM ET)
Previous Close$62.79
Today's Range$62.4490 - $63.81
52-Week Range$59.07 - $86.31
Volume3.79 million shs
Average Volume5.90 million shs
Market Capitalization$60.00 billion
P/E Ratio10.56
Dividend Yield2.80%
Beta0.88

Options Chain

Walgreens Boots Alliance (NASDAQ:WBA) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
3/22/2019$80.00$0.025Call001.422330.012312
3/22/2019$78.50$0.025Call001.311610.012208
3/22/2019$78.00$0.080Call001.52895 (+0.533355)0.031498
3/22/2019$77.50$0.025Call0721.262950.01377
3/22/2019$77.00$0.120Call0141.549050.042618
3/22/2019$76.50$0.120Call0241.518230.044531
3/22/2019$76.00$0.080Call0831.366920.033209
3/22/2019$75.50$0.120Call0281.433740.046186
3/22/2019$75.00$0.025Call01641.078890.014483
3/22/2019$74.50$0.080Call05291.270630.03835
3/22/2019$74.00$0.080Call0261.209730.036832
3/22/2019$73.50$0.080Call0911.18446 (+0.373284)0.039937
3/22/2019$73.00$0.080Call0431.128090.039079
3/22/2019$72.50$0.080Call0291.094010.041456
3/22/2019$72.00$0.080Call0791.044190.041724
3/22/2019$71.50$0.080Call0171.00131 (+0.379323)0.043232
3/22/2019$71.00$0.005Call0900.6436760.005333
3/22/2019$70.50$0.080Call040.9135760.046719
3/22/2019$70.00$0.080Call0350.8686340.048755
3/22/2019$69.50$0.025Call0630.6716880.021929
3/22/2019$69.00$0.015Call0870.585540.015689
3/22/2019$68.50$0.080Call0900.7288910.056529
3/22/2019$68.00$0.095Call0830.706363 (+0.291188)0.067234
3/22/2019$67.50$0.080Call01720.6309610.063819
3/22/2019$67.00$0.025Call0136 (-10)0.462538 (+0.161714)0.030341
3/22/2019$66.50$0.035Call0100.4443480.042153
3/22/2019$66.00$0.045Call0190.417316 (+0.15117)0.055267
3/22/2019$65.50$0.045Call3337 (+9)0.366515 (+0.109323)0.061693
3/22/2019$65.00$0.030Call61,784 (+20)0.287424 (+0.021987)0.053571
3/22/2019$64.50$0.060Call87849 (+612)0.278717 (-0.003011)0.098895
3/22/2019$64.00$0.210Call62209 (+40)0.341808 (+0.075815)0.230152
3/22/2019$63.50$0.225Call154276 (+61)0.268336 (-0.089494)0.290531
3/22/2019$63.00$0.420Call147396 (-105)0.277755 (-0.060164)0.441192
3/22/2019$62.50$0.835Call5290 (-6)0.366032 (-0.007581)0.574391
3/22/2019$62.00$1.385Call5195 (-10)0.506934 (+0.154689)0.64
3/22/2019$61.50$0.000Call9281 (-15)0.377868 (-0.089362)0
3/22/2019$61.00$2.170Call1095 (-6)0.565676 (-0.264549)0.762289
3/22/2019$60.50$2.270Call0117 (-1)01
3/22/2019$60.00$2.955Call6229 (-1)0.544385 (-0.013027)0.874964
3/22/2019$59.50$3.000Call01401
3/22/2019$59.00$3.595Call0601
3/22/2019$58.50$4.375Call010.631346 (+0.003951)0.938157
3/22/2019$58.00$4.850Call010.639384 (-0.072378)0.95563
3/22/2019$57.50$5.275Call0601
3/22/2019$57.00$5.925Call000.900652 (-0.138018)0.931325
3/22/2019$56.50$6.425Call000.978325 (+0.013612)0.932537
3/22/2019$56.00$6.700Call0001
3/22/2019$55.50$7.450Call001.13456 (+0.062657)0.934796
3/22/2019$55.00$7.525Call0001
3/22/2019$54.50$8.100Call0001
3/22/2019$54.00$8.650Call0001
3/22/2019$53.50$9.125Call0001
3/22/2019$53.00$9.650Call0001
3/22/2019$52.50$10.175Call0001
3/22/2019$52.00$10.575Call0001
3/22/2019$51.50$11.400Call001.534910.964236
3/22/2019$51.00$11.650Call0001
3/22/2019$80.00$16.625Put00
3/22/2019$78.50$15.675Put00-1
3/22/2019$78.00$15.100Put00-1
3/22/2019$77.50$14.625Put00-1
3/22/2019$77.00$13.875Put00-0.6
3/22/2019$76.50$13.425Put00-1
3/22/2019$76.00$13.075Put00-1
3/22/2019$75.50$12.375Put00-1
3/22/2019$75.00$12.100Put00-1
3/22/2019$74.50$11.100Put00-0.294545
3/22/2019$74.00$10.675Put00-0.493333
3/22/2019$73.50$10.225Put011-0.252308
3/22/2019$73.00$10.000Put02-0.271429
3/22/2019$72.50$9.825Put0591.17187 (-0.255527)-0.947797
3/22/2019$72.00$9.025Put046
3/22/2019$71.50$8.550Put077-0.135294
3/22/2019$71.00$8.200Put068
3/22/2019$70.50$7.650Put04
3/22/2019$70.00$7.250Put090.7875 (-0.414)-0.969706
3/22/2019$69.50$6.775Put053 (-3)0.801964 (-0.270096)-0.95503
3/22/2019$69.00$6.250Put0180.703229 (-0.158804)-0.966388
3/22/2019$68.50$5.675Put072
3/22/2019$68.00$5.250Put0380.607031 (-0.225314)-0.962653
3/22/2019$67.50$4.750Put0210.560547 (-0.217252)-0.959539
3/22/2019$67.00$4.200Put0184-0.147692
3/22/2019$66.50$3.415Put023
3/22/2019$66.00$3.100Put060
3/22/2019$65.50$2.510Put049 (-1)-0.250345
3/22/2019$65.00$2.345Put091 (-3)0.429297 (+0.006628)-0.862283
3/22/2019$64.50$2.130Put1158 (-1)0.566016 (+0.134891)-0.732832
3/22/2019$64.00$0.000Put1475 (+73)0.296566 (-0.029617)0
3/22/2019$63.50$0.000Put1361 (+56)0.240729 (-0.032819)0
3/22/2019$63.00$0.610Put86127 (+76)0.267586 (-0.005503)-0.56153
3/22/2019$62.50$0.375Put17349 (-9)0.273168 (-0.05152)-0.404156
3/22/2019$62.00$0.215Put22183 (+47)0.279305 (-0.032846)-0.265365
3/22/2019$61.50$0.135Put8740.303745 (-0.014693)-0.174254
3/22/2019$61.00$0.200Put1308 (-17)0.432364 (+0.09365)-0.178377
3/22/2019$60.50$0.045Put01050.3411 (-0.110161)-0.064912
3/22/2019$60.00$0.040Put08420.382812 (+0.004385)-0.05156
3/22/2019$59.50$0.040Put0480.438872 (-0.046039)-0.046157
3/22/2019$59.00$0.050Put01310.515295 (+0.012993)-0.04833
3/22/2019$58.50$0.080Put0144 (-1)0.635636 (+0.02541)-0.060522
3/22/2019$58.00$0.080Put026 (-1)0.69349 (+0.088383)-0.056184
3/22/2019$57.50$0.075Put0390.738975 (+0.19125)-0.049834
3/22/2019$57.00$0.020Put0490.635457-0.017786
3/22/2019$56.50$0.080Put0170.868514-0.04618
3/22/2019$56.00$0.080Put000.924608-0.043073
3/22/2019$55.50$0.080Put000.986256-0.041117
3/22/2019$55.00$0.015Put0890.809375 (-0.16323)-0.01072
3/22/2019$54.50$0.080Put001.10608 (+0.338524)-0.037047
3/22/2019$54.00$0.040Put0251.03216-0.021086
3/22/2019$53.50$0.080Put001.22982-0.03393
3/22/2019$53.00$0.015Put001.00344-0.009096
3/22/2019$52.50$0.080Put061.35331-0.031013
3/22/2019$52.00$0.080Put001.41638-0.029777
3/22/2019$51.50$0.080Put001.48123-0.02876
3/22/2019$51.00$0.015Put001.19817 (+0.163671)-0.007686
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 3/21/2019 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel