Walmart Inc. (WMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240607C00040000 | 2024-05-16 10:33AM EDT | 40.00 | 23.95 | 24.85 | 26.70 | 0.00 | - | 300 | 115 | 155.66% |
| WMT240607C00047000 | 2024-05-08 12:26PM EDT | 47.00 | 13.49 | 17.20 | 19.15 | 0.00 | - | - | 3 | 62.50% |
| WMT240607C00051000 | 2024-04-26 3:25PM EDT | 51.00 | 9.47 | 13.10 | 15.05 | 0.00 | - | 3 | 3 | 101.07% |
| WMT240607C00052000 | 2024-05-15 10:31AM EDT | 52.00 | 7.89 | 12.15 | 14.35 | 0.00 | - | 1 | 0 | 56.06% |
| WMT240607C00053000 | 2024-05-13 11:55AM EDT | 53.00 | 8.28 | 11.20 | 12.90 | 0.00 | - | 5 | 6 | 84.33% |
| WMT240607C00054000 | 2024-05-16 9:43AM EDT | 54.00 | 8.25 | 9.50 | 12.50 | 0.00 | - | - | 0 | 97.07% |
| WMT240607C00055000 | 2024-05-20 12:25PM EDT | 55.00 | 9.37 | 8.20 | 11.10 | 0.00 | - | 2 | 39 | 79.54% |
| WMT240607C00056000 | 2024-05-16 9:30AM EDT | 56.00 | 7.30 | 7.25 | 10.15 | 0.00 | - | 2 | 31 | 75.20% |
| WMT240607C00057000 | 2024-05-21 1:07PM EDT | 57.00 | 8.10 | 6.40 | 9.30 | +0.36 | +4.65% | 2 | 52 | 73.39% |
| WMT240607C00058000 | 2024-05-21 12:17PM EDT | 58.00 | 7.00 | 5.25 | 7.70 | +0.83 | +13.45% | 3 | 233 | 50.98% |
| WMT240607C00059000 | 2024-05-17 10:18AM EDT | 59.00 | 5.71 | 5.15 | 7.05 | 0.00 | - | 1 | 165 | 55.23% |
| WMT240607C00060000 | 2024-05-21 11:16AM EDT | 60.00 | 5.30 | 4.90 | 5.55 | +0.95 | +21.84% | 66 | 585 | 36.23% |
| WMT240607C00061000 | 2024-05-21 2:49PM EDT | 61.00 | 4.15 | 3.30 | 4.45 | +1.00 | +31.75% | 6 | 971 | 28.22% |
| WMT240607C00062000 | 2024-05-21 3:36PM EDT | 62.00 | 3.25 | 2.80 | 4.00 | +0.90 | +38.30% | 110 | 1,966 | 36.43% |
| WMT240607C00063000 | 2024-05-21 3:35PM EDT | 63.00 | 2.42 | 2.25 | 2.58 | +0.87 | +56.13% | 34 | 338 | 21.39% |
| WMT240607C00064000 | 2024-05-21 3:59PM EDT | 64.00 | 1.59 | 1.49 | 1.68 | +0.74 | +87.06% | 85 | 1,347 | 17.51% |
| WMT240607C00065000 | 2024-05-21 3:58PM EDT | 65.00 | 0.84 | 0.87 | 0.94 | +0.40 | +90.91% | 759 | 924 | 14.97% |
| WMT240607C00066000 | 2024-05-21 3:15PM EDT | 66.00 | 0.39 | 0.40 | 0.47 | +0.20 | +105.26% | 383 | 483 | 14.21% |
| WMT240607C00067000 | 2024-05-21 3:58PM EDT | 67.00 | 0.18 | 0.19 | 0.22 | +0.07 | +63.64% | 175 | 773 | 14.36% |
| WMT240607C00068000 | 2024-05-21 3:44PM EDT | 68.00 | 0.10 | 0.09 | 0.10 | +0.03 | +42.86% | 176 | 623 | 14.84% |
| WMT240607C00069000 | 2024-05-21 1:26PM EDT | 69.00 | 0.07 | 0.05 | 0.07 | +0.02 | +40.00% | 5 | 46 | 16.99% |
| WMT240607C00070000 | 2024-05-21 12:07PM EDT | 70.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 201 | 234 | 19.53% |
| WMT240607C00075000 | 2024-05-21 1:22PM EDT | 75.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 1 | 12 | 30.08% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240607P00045000 | 2024-05-06 9:40AM EDT | 45.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 2 | 63.28% |
| WMT240607P00048000 | 2024-05-16 10:16AM EDT | 48.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 17 | 55.47% |
| WMT240607P00049000 | 2024-05-16 2:07PM EDT | 49.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 10 | 50.00% |
| WMT240607P00050000 | 2024-05-15 3:53PM EDT | 50.00 | 0.05 | 0.00 | 1.99 | 0.00 | - | 25 | 39 | 110.40% |
| WMT240607P00051000 | 2024-05-14 1:57PM EDT | 51.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 32 | 62.50% |
| WMT240607P00052000 | 2024-05-14 9:47AM EDT | 52.00 | 0.07 | 0.00 | 2.13 | 0.00 | - | 10 | 16 | 100.78% |
| WMT240607P00053000 | 2024-05-16 11:17AM EDT | 53.00 | 0.03 | 0.01 | 0.27 | 0.00 | - | 14 | 40 | 55.47% |
| WMT240607P00054000 | 2024-05-16 9:36AM EDT | 54.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 23 | 39.45% |
| WMT240607P00055000 | 2024-05-21 11:23AM EDT | 55.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 9 | 80 | 35.94% |
| WMT240607P00056000 | 2024-05-21 1:39PM EDT | 56.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 7 | 119 | 32.81% |
| WMT240607P00057000 | 2024-05-21 12:34PM EDT | 57.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 29 | 4,889 | 30.86% |
| WMT240607P00058000 | 2024-05-21 2:40PM EDT | 58.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 2 | 226 | 27.34% |
| WMT240607P00059000 | 2024-05-20 2:29PM EDT | 59.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 5 | 448 | 24.02% |
| WMT240607P00060000 | 2024-05-21 2:56PM EDT | 60.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 20 | 4,901 | 21.39% |
| WMT240607P00061000 | 2024-05-21 10:22AM EDT | 61.00 | 0.04 | 0.04 | 0.06 | -0.03 | -42.86% | 96 | 511 | 18.56% |
| WMT240607P00062000 | 2024-05-21 3:10PM EDT | 62.00 | 0.07 | 0.06 | 0.08 | -0.08 | -53.33% | 74 | 713 | 15.82% |
| WMT240607P00063000 | 2024-05-21 3:59PM EDT | 63.00 | 0.13 | 0.11 | 0.13 | -0.16 | -55.17% | 126 | 348 | 13.58% |
| WMT240607P00064000 | 2024-05-21 3:59PM EDT | 64.00 | 0.27 | 0.25 | 0.28 | -0.33 | -55.00% | 610 | 666 | 12.45% |
| WMT240607P00065000 | 2024-05-21 3:54PM EDT | 65.00 | 0.63 | 0.54 | 0.60 | -0.57 | -47.50% | 309 | 666 | 11.67% |
| WMT240607P00066000 | 2024-05-21 11:00AM EDT | 66.00 | 1.38 | 1.09 | 1.17 | -0.62 | -31.00% | 18 | 8 | 11.38% |
| WMT240607P00067000 | 2024-05-21 3:06PM EDT | 67.00 | 2.20 | 1.86 | 2.08 | -0.65 | -22.81% | 25 | 7 | 14.60% |
© 2024 Yahoo. All rights reserved.