Walmart Inc. (WMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:23AM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240531C00047000 | 2024-05-13 1:10PM EDT | 47.00 | 13.60 | 18.05 | 18.20 | 0.00 | - | 1 | 1 | 107.62% |
| WMT240531C00050000 | 2024-05-16 1:34PM EDT | 50.00 | 13.80 | 13.70 | 15.40 | 0.00 | - | 2 | 8 | 111.62% |
| WMT240531C00053000 | 2024-05-16 10:03AM EDT | 53.00 | 11.00 | 12.10 | 13.50 | 0.00 | - | 2 | 5 | 111.23% |
| WMT240531C00054000 | 2024-05-16 2:01PM EDT | 54.00 | 10.20 | 11.00 | 11.15 | 0.00 | - | - | 1 | 63.28% |
| WMT240531C00055000 | 2024-05-20 2:24PM EDT | 55.00 | 9.10 | 9.20 | 10.30 | 0.00 | - | 1 | 74 | 73.83% |
| WMT240531C00056000 | 2024-05-17 9:30AM EDT | 56.00 | 8.27 | 9.15 | 10.35 | 0.00 | - | 12 | 19 | 87.60% |
| WMT240531C00057000 | 2024-05-20 3:56PM EDT | 57.00 | 7.30 | 8.00 | 8.30 | 0.00 | - | 2 | 254 | 53.22% |
| WMT240531C00058000 | 2024-05-20 2:25PM EDT | 58.00 | 6.20 | 7.10 | 7.60 | 0.00 | - | 2 | 67 | 57.81% |
| WMT240531C00059000 | 2024-05-21 9:52AM EDT | 59.00 | 5.99 | 6.10 | 6.35 | +0.44 | +7.93% | 2 | 480 | 51.56% |
| WMT240531C00060000 | 2024-05-21 9:53AM EDT | 60.00 | 5.15 | 5.15 | 5.25 | +0.95 | +22.62% | 11 | 1,212 | 41.11% |
| WMT240531C00061000 | 2024-05-20 3:37PM EDT | 61.00 | 3.20 | 4.15 | 4.30 | 0.00 | - | 37 | 535 | 36.91% |
| WMT240531C00062000 | 2024-05-21 9:35AM EDT | 62.00 | 3.03 | 3.15 | 3.30 | +0.68 | +28.94% | 11 | 2,224 | 30.47% |
| WMT240531C00063000 | 2024-05-21 10:05AM EDT | 63.00 | 2.21 | 2.10 | 2.33 | +0.81 | +57.86% | 223 | 1,283 | 24.56% |
| WMT240531C00064000 | 2024-05-21 10:07AM EDT | 64.00 | 1.40 | 1.36 | 1.43 | +0.65 | +86.67% | 336 | 2,767 | 19.58% |
| WMT240531C00065000 | 2024-05-21 10:06AM EDT | 65.00 | 0.72 | 0.71 | 0.72 | +0.42 | +150.00% | 1,672 | 3,731 | 16.55% |
| WMT240531C00066000 | 2024-05-21 10:06AM EDT | 66.00 | 0.30 | 0.30 | 0.32 | +0.17 | +130.77% | 331 | 1,839 | 16.07% |
| WMT240531C00067000 | 2024-05-21 10:06AM EDT | 67.00 | 0.14 | 0.13 | 0.14 | +0.08 | +133.33% | 566 | 1,511 | 16.75% |
| WMT240531C00068000 | 2024-05-21 9:40AM EDT | 68.00 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 2 | 328 | 17.68% |
| WMT240531C00069000 | 2024-05-20 1:51PM EDT | 69.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 42 | 402 | 21.09% |
| WMT240531C00070000 | 2024-05-20 2:24PM EDT | 70.00 | 0.02 | 0.03 | 0.04 | 0.00 | - | 106 | 378 | 24.02% |
| WMT240531C00071000 | 2024-05-17 1:34PM EDT | 71.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 24 | 24 | 26.17% |
| WMT240531C00072000 | 2024-05-20 12:47PM EDT | 72.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 27 | 28 | 29.69% |
| WMT240531C00075000 | 2024-05-20 12:32PM EDT | 75.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 11 | 35 | 37.11% |
| WMT240531C00080000 | 2024-05-13 9:42AM EDT | 80.00 | 0.04 | 0.00 | 1.94 | 0.00 | - | 10 | 10 | 110.45% |
| WMT240531C00085000 | 2024-05-17 3:59PM EDT | 85.00 | 0.01 | 0.00 | 1.94 | 0.00 | - | 6 | 6 | 130.71% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240531P00035000 | 2024-05-03 10:30AM EDT | 35.00 | 0.68 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 121.88% |
| WMT240531P00045000 | 2024-05-15 3:32PM EDT | 45.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 5 | 75.00% |
| WMT240531P00047000 | 2024-05-06 3:19PM EDT | 47.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 2 | 71.88% |
| WMT240531P00048000 | 2024-05-16 9:30AM EDT | 48.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 67.19% |
| WMT240531P00049000 | 2024-05-02 2:35PM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| WMT240531P00050000 | 2024-05-16 12:36PM EDT | 50.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 24 | 59.38% |
| WMT240531P00051000 | 2024-05-16 9:30AM EDT | 51.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 27 | 59.77% |
| WMT240531P00052000 | 2024-05-16 10:16AM EDT | 52.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 3 | 43 | 55.47% |
| WMT240531P00053000 | 2024-05-17 2:14PM EDT | 53.00 | 0.01 | 0.00 | 0.55 | 0.00 | - | 49 | 187 | 81.15% |
| WMT240531P00054000 | 2024-05-17 9:52AM EDT | 54.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 74 | 53.91% |
| WMT240531P00055000 | 2024-05-20 11:59AM EDT | 55.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 4 | 475 | 42.97% |
| WMT240531P00056000 | 2024-05-21 9:35AM EDT | 56.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 372 | 39.06% |
| WMT240531P00057000 | 2024-05-20 3:51PM EDT | 57.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 53 | 1,527 | 37.11% |
| WMT240531P00058000 | 2024-05-20 3:14PM EDT | 58.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 28 | 880 | 32.81% |
| WMT240531P00059000 | 2024-05-21 10:02AM EDT | 59.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 5 | 6,638 | 28.52% |
| WMT240531P00060000 | 2024-05-21 9:53AM EDT | 60.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 18 | 1,510 | 24.22% |
| WMT240531P00061000 | 2024-05-21 10:07AM EDT | 61.00 | 0.03 | 0.03 | 0.04 | -0.02 | -33.33% | 105 | 1,040 | 21.09% |
| WMT240531P00062000 | 2024-05-21 10:01AM EDT | 62.00 | 0.04 | 0.04 | 0.05 | -0.05 | -50.00% | 49 | 2,056 | 17.29% |
| WMT240531P00063000 | 2024-05-21 10:07AM EDT | 63.00 | 0.08 | 0.07 | 0.08 | -0.11 | -55.00% | 224 | 1,401 | 14.06% |
| WMT240531P00064000 | 2024-05-21 10:06AM EDT | 64.00 | 0.20 | 0.18 | 0.19 | -0.29 | -59.18% | 276 | 1,888 | 12.01% |
| WMT240531P00065000 | 2024-05-21 10:08AM EDT | 65.00 | 0.51 | 0.49 | 0.51 | -0.53 | -50.48% | 860 | 837 | 10.79% |
| WMT240531P00066000 | 2024-05-21 9:59AM EDT | 66.00 | 1.27 | 1.11 | 1.17 | -0.67 | -34.54% | 122 | 47 | 10.35% |
| WMT240531P00067000 | 2024-05-20 1:39PM EDT | 67.00 | 3.00 | 1.92 | 2.19 | 0.00 | - | 2 | 51 | 16.75% |
| WMT240531P00068000 | 2024-05-20 12:05PM EDT | 68.00 | 3.05 | 2.87 | 3.20 | -0.45 | -12.86% | 1 | 3 | 22.36% |
| WMT240531P00069000 | 2024-05-21 9:30AM EDT | 69.00 | 4.40 | 3.80 | 4.00 | -0.11 | -2.44% | 1 | 1 | 0.00% |
| WMT240531P00070000 | 2024-05-17 3:41PM EDT | 70.00 | 5.30 | 4.25 | 6.90 | 0.00 | - | 10 | 20 | 82.72% |
| WMT240531P00071000 | 2024-04-29 3:09PM EDT | 71.00 | 10.99 | 5.80 | 6.00 | 0.00 | - | - | 0 | 0.00% |
| WMT240531P00072000 | 2024-04-29 3:09PM EDT | 72.00 | 12.04 | 6.40 | 7.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.