Walmart Inc. (WMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:29PM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240628C00045000 | 2024-05-16 9:30AM EDT | 45.00 | 18.00 | 19.05 | 19.30 | 0.00 | - | - | 1 | 59.57% |
| WMT240628C00055000 | 2024-05-20 1:02PM EDT | 55.00 | 9.50 | 9.15 | 9.35 | +0.79 | +9.07% | 1 | 16 | 35.69% |
| WMT240628C00057000 | 2024-05-16 2:36PM EDT | 57.00 | 7.40 | 7.20 | 7.90 | 0.00 | - | - | 42 | 40.77% |
| WMT240628C00059000 | 2024-05-17 3:42PM EDT | 59.00 | 6.05 | 4.65 | 5.60 | 0.00 | - | 5 | 24 | 27.78% |
| WMT240628C00060000 | 2024-05-20 9:54AM EDT | 60.00 | 5.00 | 4.20 | 4.50 | -0.33 | -6.19% | 5 | 89 | 22.32% |
| WMT240628C00061000 | 2024-05-20 10:36AM EDT | 61.00 | 4.05 | 3.40 | 3.55 | 0.00 | - | 2 | 56 | 19.48% |
| WMT240628C00062000 | 2024-05-20 10:24AM EDT | 62.00 | 2.87 | 2.56 | 2.63 | -0.52 | -15.34% | 7 | 98 | 16.75% |
| WMT240628C00063000 | 2024-05-20 12:24PM EDT | 63.00 | 2.08 | 1.83 | 1.87 | -0.43 | -17.13% | 9 | 148 | 15.45% |
| WMT240628C00064000 | 2024-05-20 1:45PM EDT | 64.00 | 1.29 | 1.21 | 1.24 | -0.49 | -27.53% | 56 | 2,744 | 14.55% |
| WMT240628C00065000 | 2024-05-20 2:09PM EDT | 65.00 | 0.74 | 0.74 | 0.76 | -0.40 | -35.09% | 206 | 374 | 13.92% |
| WMT240628C00066000 | 2024-05-20 2:08PM EDT | 66.00 | 0.43 | 0.41 | 0.45 | -0.31 | -41.89% | 60 | 3,029 | 13.82% |
| WMT240628C00067000 | 2024-05-20 1:16PM EDT | 67.00 | 0.27 | 0.23 | 0.25 | -0.15 | -35.71% | 46 | 96 | 13.77% |
| WMT240628C00068000 | 2024-05-20 10:26AM EDT | 68.00 | 0.21 | 0.13 | 0.15 | -0.02 | -8.70% | 3 | 49 | 14.31% |
| WMT240628C00069000 | 2024-05-20 1:24PM EDT | 69.00 | 0.09 | 0.08 | 0.10 | -0.06 | -40.00% | 1 | 28 | 15.19% |
| WMT240628C00070000 | 2024-05-20 9:30AM EDT | 70.00 | 0.09 | 0.05 | 0.08 | 0.00 | - | 3 | 40 | 16.60% |
| WMT240628C00071000 | 2024-05-16 9:30AM EDT | 71.00 | 0.07 | 0.04 | 0.06 | 0.00 | - | - | 1 | 17.58% |
| WMT240628C00072000 | 2024-05-17 2:24PM EDT | 72.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1 | 2 | 18.95% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240628P00050000 | 2024-05-17 1:10PM EDT | 50.00 | 0.01 | 0.01 | 0.22 | 0.00 | - | 30 | 33 | 47.46% |
| WMT240628P00051000 | 2024-05-17 11:41AM EDT | 51.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 88 | 32.81% |
| WMT240628P00052000 | 2024-05-16 9:51AM EDT | 52.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | - | 3 | 30.27% |
| WMT240628P00053000 | 2024-05-16 10:27AM EDT | 53.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | - | 5 | 27.93% |
| WMT240628P00054000 | 2024-05-16 10:30AM EDT | 54.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 5 | 8 | 26.37% |
| WMT240628P00055000 | 2024-05-16 10:18AM EDT | 55.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 18 | 34 | 23.05% |
| WMT240628P00056000 | 2024-05-17 2:46PM EDT | 56.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 1 | 30 | 22.27% |
| WMT240628P00057000 | 2024-05-20 12:18PM EDT | 57.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 19 | 3,667 | 20.31% |
| WMT240628P00058000 | 2024-05-17 3:05PM EDT | 58.00 | 0.06 | 0.06 | 0.08 | 0.00 | - | 23 | 53 | 18.26% |
| WMT240628P00059000 | 2024-05-20 11:54AM EDT | 59.00 | 0.10 | 0.07 | 0.10 | +0.01 | +11.11% | 10 | 87 | 16.50% |
| WMT240628P00060000 | 2024-05-20 1:42PM EDT | 60.00 | 0.13 | 0.11 | 0.13 | +0.01 | +8.33% | 2 | 134 | 14.75% |
| WMT240628P00061000 | 2024-05-20 12:29PM EDT | 61.00 | 0.17 | 0.18 | 0.20 | +0.01 | +6.25% | 2 | 476 | 13.53% |
| WMT240628P00062000 | 2024-05-20 1:56PM EDT | 62.00 | 0.33 | 0.32 | 0.35 | +0.07 | +26.92% | 91 | 145 | 12.87% |
| WMT240628P00063000 | 2024-05-20 2:02PM EDT | 63.00 | 0.56 | 0.56 | 0.59 | +0.15 | +36.59% | 9 | 917 | 12.16% |
| WMT240628P00064000 | 2024-05-20 1:47PM EDT | 64.00 | 0.92 | 0.94 | 0.98 | +0.23 | +33.33% | 22 | 723 | 11.72% |
| WMT240628P00065000 | 2024-05-20 1:42PM EDT | 65.00 | 1.44 | 1.48 | 1.54 | +0.32 | +28.57% | 17 | 2,531 | 11.43% |
| WMT240628P00066000 | 2024-05-20 1:26PM EDT | 66.00 | 2.15 | 2.23 | 2.28 | +0.52 | +31.90% | 1 | 4 | 11.55% |
| WMT240628P00067000 | 2024-05-20 1:51PM EDT | 67.00 | 3.10 | 3.10 | 3.35 | +0.74 | +31.36% | 4 | 6 | 15.92% |
| WMT240628P00068000 | 2024-05-16 2:14PM EDT | 68.00 | 4.10 | 3.30 | 4.20 | 0.00 | - | - | 1 | 15.97% |
| WMT240628P00070000 | 2024-05-17 3:57PM EDT | 70.00 | 5.45 | 5.65 | 6.15 | 0.00 | - | 95 | 17 | 19.68% |
© 2024 Yahoo. All rights reserved.