Walmart Inc. (WMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240719C00035000 | 2024-04-22 10:20AM EDT | 35.00 | 24.65 | 28.35 | 31.50 | 0.00 | - | 18 | 61 | 127.54% |
| WMT240719C00036670 | 2024-04-22 10:20AM EDT | 36.67 | 23.00 | 27.85 | 29.30 | 0.00 | - | 9 | 27 | 68.36% |
| WMT240719C00038330 | 2024-04-22 10:12AM EDT | 38.33 | 21.40 | 26.35 | 28.20 | 0.00 | - | 3 | 53 | 84.96% |
| WMT240719C00040000 | 2024-04-19 3:58PM EDT | 40.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| WMT240719C00041670 | 2024-05-16 10:56AM EDT | 41.67 | 21.75 | 22.55 | 24.65 | 0.00 | - | 1 | 23 | 56.84% |
| WMT240719C00043330 | 2024-05-16 12:59PM EDT | 43.33 | 20.60 | 21.10 | 22.60 | 0.00 | - | 1 | 68 | 78.13% |
| WMT240719C00045000 | 2024-04-22 10:05AM EDT | 45.00 | 14.55 | 19.35 | 20.90 | 0.00 | - | 7 | 33 | 71.58% |
| WMT240719C00046670 | 2024-05-08 2:22PM EDT | 46.67 | 14.15 | 17.10 | 19.75 | 0.00 | - | 3 | 25 | 77.44% |
| WMT240719C00048330 | 2024-05-09 11:36AM EDT | 48.33 | 12.40 | 15.35 | 18.40 | 0.00 | - | 3 | 58 | 77.12% |
| WMT240719C00050000 | 2024-05-17 3:57PM EDT | 50.00 | 15.09 | 14.10 | 17.55 | 0.00 | - | 51 | 151 | 53.76% |
| WMT240719C00051670 | 2024-05-16 12:57PM EDT | 51.67 | 12.32 | 12.85 | 15.10 | 0.00 | - | 1 | 148 | 65.53% |
| WMT240719C00053330 | 2024-05-16 10:45AM EDT | 53.33 | 10.95 | 10.40 | 12.90 | 0.00 | - | 14 | 276 | 51.07% |
| WMT240719C00055000 | 2024-05-20 11:58AM EDT | 55.00 | 10.06 | 9.30 | 11.65 | 0.00 | - | 2 | 546 | 51.95% |
| WMT240719C00056670 | 2024-05-21 3:07PM EDT | 56.67 | 8.86 | 7.95 | 9.30 | +0.76 | +9.38% | 611 | 1,802 | 36.28% |
| WMT240719C00058330 | 2024-05-21 9:40AM EDT | 58.33 | 7.33 | 6.35 | 7.70 | +0.95 | +14.89% | 1 | 3,962 | 32.06% |
| WMT240719C00060000 | 2024-05-21 3:59PM EDT | 60.00 | 5.84 | 4.75 | 6.00 | +1.00 | +20.66% | 159 | 11,213 | 26.42% |
| WMT240719C00061670 | 2024-05-21 3:11PM EDT | 61.67 | 4.20 | 2.98 | 4.45 | +0.85 | +25.37% | 87 | 6,640 | 22.46% |
| WMT240719C00063330 | 2024-05-21 3:59PM EDT | 63.33 | 2.90 | 2.77 | 3.20 | +0.78 | +36.79% | 189 | 4,527 | 20.87% |
| WMT240719C00065000 | 2024-05-21 3:55PM EDT | 65.00 | 1.75 | 1.76 | 1.79 | +0.51 | +41.13% | 777 | 22,075 | 16.29% |
| WMT240719C00066670 | 2024-05-21 3:59PM EDT | 66.67 | 0.92 | 0.92 | 0.94 | +0.35 | +61.40% | 2,037 | 6,659 | 14.87% |
| WMT240719C00070000 | 2024-05-21 3:59PM EDT | 70.00 | 0.20 | 0.20 | 0.21 | +0.07 | +53.85% | 488 | 3,022 | 14.45% |
| WMT240719C00073330 | 2024-05-21 3:57PM EDT | 73.33 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 64 | 1,361 | 16.41% |
| WMT240719C00075000 | 2024-05-21 10:00AM EDT | 75.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 8 | 482 | 17.87% |
| WMT240719C00076670 | 2024-05-17 11:08AM EDT | 76.67 | 0.05 | 0.03 | 0.04 | 0.00 | - | 21 | 420 | 19.53% |
| WMT240719C00080000 | 2024-05-21 2:24PM EDT | 80.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 17 | 658 | 22.66% |
| WMT240719C00085000 | 2024-05-15 2:01PM EDT | 85.00 | 0.01 | 0.01 | 0.18 | 0.00 | - | 12 | 12 | 37.40% |
| WMT240719C00120000 | 2024-02-16 1:23PM EDT | 120.00 | 53.39 | 55.10 | 59.40 | 0.00 | - | 3 | 3 | 835.35% |
| WMT240719C00130000 | 2024-02-20 2:42PM EDT | 130.00 | 48.00 | 45.35 | 50.00 | 0.00 | - | 9 | 18 | 640.67% |
| WMT240719C00135000 | 2024-02-05 10:43AM EDT | 135.00 | 37.05 | 41.00 | 45.00 | 0.00 | - | - | 2 | 576.07% |
| WMT240719C00145000 | 2024-02-22 3:02PM EDT | 145.00 | 32.75 | 32.15 | 34.90 | 0.00 | - | 1 | 3 | 470.46% |
| WMT240719C00150000 | 2024-02-22 4:17PM EDT | 150.00 | 28.40 | 26.55 | 31.00 | 0.00 | - | 1 | 32 | 424.98% |
| WMT240719C00155000 | 2024-02-16 3:36PM EDT | 155.00 | 21.00 | 22.00 | 24.65 | 0.00 | - | 4 | 42 | 375.51% |
| WMT240719C00160000 | 2024-02-23 1:04PM EDT | 160.00 | 20.31 | 18.90 | 20.30 | +0.59 | +2.99% | 10 | 101 | 344.21% |
| WMT240719C00165000 | 2024-02-23 3:59PM EDT | 165.00 | 16.16 | 15.55 | 16.20 | +1.23 | +8.24% | 2 | 83 | 313.01% |
| WMT240719C00170000 | 2024-02-23 4:20PM EDT | 170.00 | 12.60 | 11.90 | 12.40 | +0.60 | +5.00% | 29 | 382 | 281.01% |
| WMT240719C00175000 | 2024-02-23 4:56PM EDT | 175.00 | 9.60 | 8.75 | 9.15 | +0.80 | +9.09% | 80 | 961 | 252.34% |
| WMT240719C00180000 | 2024-02-23 4:59PM EDT | 180.00 | 6.50 | 6.15 | 6.45 | +0.30 | +4.84% | 86 | 386 | 226.66% |
| WMT240719C00185000 | 2024-02-23 4:21PM EDT | 185.00 | 4.40 | 4.15 | 4.40 | +0.26 | +6.28% | 18 | 632 | 204.64% |
| WMT240719C00190000 | 2024-02-23 1:00PM EDT | 190.00 | 2.93 | 2.64 | 2.85 | +0.51 | +21.07% | 21 | 225 | 185.06% |
| WMT240719C00195000 | 2024-02-23 4:34PM EDT | 195.00 | 1.80 | 1.64 | 1.84 | +0.15 | +9.09% | 25 | 98 | 169.43% |
| WMT240719C00200000 | 2024-02-23 4:54PM EDT | 200.00 | 1.16 | 1.03 | 1.22 | +0.10 | +9.43% | 33 | 147 | 157.72% |
| WMT240719C00210000 | 2024-02-23 1:07PM EDT | 210.00 | 0.48 | 0.39 | 0.51 | +0.05 | +11.63% | 20 | 79 | 139.45% |
| WMT240719C00220000 | 2024-02-23 4:31PM EDT | 220.00 | 0.22 | 0.20 | 0.26 | +0.02 | +10.00% | 14 | 155 | 130.86% |
| WMT240719C00230000 | 2024-02-22 11:04AM EDT | 230.00 | 0.10 | 0.10 | 0.14 | 0.00 | - | 2 | 21 | 124.41% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240719P00028330 | 2024-04-01 9:30AM EDT | 28.33 | 0.03 | 0.00 | 0.96 | 0.00 | - | 1 | 12 | 126.95% |
| WMT240719P00030000 | 2024-05-13 10:09AM EDT | 30.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 30 | 30 | 74.22% |
| WMT240719P00031670 | 2024-03-22 9:30AM EDT | 31.67 | 0.17 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 82.81% |
| WMT240719P00033330 | 2024-04-02 3:48PM EDT | 33.33 | 0.03 | 0.00 | 0.08 | 0.00 | - | 5 | 35 | 69.92% |
| WMT240719P00035000 | 2024-05-13 9:30AM EDT | 35.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 26 | 119.34% |
| WMT240719P00036670 | 2024-05-07 3:09PM EDT | 36.67 | 0.01 | 0.00 | 1.93 | 0.00 | - | - | 4 | 108.98% |
| WMT240719P00038330 | 2024-05-17 10:48AM EDT | 38.33 | 0.03 | 0.00 | 1.45 | 0.00 | - | 16 | 129 | 94.78% |
| WMT240719P00040000 | 2024-05-14 3:51PM EDT | 40.00 | 0.03 | 0.00 | 1.34 | 0.00 | - | 1 | 240 | 86.72% |
| WMT240719P00041670 | 2024-05-13 10:18AM EDT | 41.67 | 0.01 | 0.00 | 1.27 | 0.00 | - | 7 | 44 | 79.69% |
| WMT240719P00043330 | 2024-04-24 1:54PM EDT | 43.33 | 0.04 | 0.00 | 1.27 | 0.00 | - | 7 | 155 | 74.02% |
| WMT240719P00045000 | 2024-05-16 3:48PM EDT | 45.00 | 0.01 | 0.01 | 0.17 | 0.00 | - | 28 | 548 | 51.37% |
| WMT240719P00046670 | 2024-05-17 2:24PM EDT | 46.67 | 0.01 | 0.01 | 0.06 | 0.00 | - | 7 | 446 | 39.45% |
| WMT240719P00048330 | 2024-05-16 3:00PM EDT | 48.33 | 0.03 | 0.01 | 0.03 | 0.00 | - | 11 | 376 | 32.42% |
| WMT240719P00050000 | 2024-05-21 11:31AM EDT | 50.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 5 | 1,240 | 29.30% |
| WMT240719P00051670 | 2024-05-17 1:51PM EDT | 51.67 | 0.04 | 0.03 | 0.04 | 0.00 | - | 80 | 1,377 | 27.15% |
| WMT240719P00053330 | 2024-05-21 3:41PM EDT | 53.33 | 0.05 | 0.04 | 0.05 | 0.00 | - | 12 | 1,792 | 24.61% |
| WMT240719P00055000 | 2024-05-21 1:33PM EDT | 55.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 19 | 2,901 | 22.07% |
| WMT240719P00056670 | 2024-05-21 12:52PM EDT | 56.67 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 11 | 4,277 | 19.73% |
| WMT240719P00058330 | 2024-05-21 11:24AM EDT | 58.33 | 0.10 | 0.09 | 0.10 | -0.03 | -23.08% | 37 | 4,180 | 17.09% |
| WMT240719P00060000 | 2024-05-21 3:59PM EDT | 60.00 | 0.16 | 0.15 | 0.16 | -0.05 | -23.81% | 431 | 14,526 | 15.14% |
| WMT240719P00061670 | 2024-05-21 3:47PM EDT | 61.67 | 0.29 | 0.26 | 0.28 | -0.14 | -32.56% | 241 | 2,397 | 13.38% |
| WMT240719P00063330 | 2024-05-21 3:56PM EDT | 63.33 | 0.55 | 0.53 | 0.54 | -0.25 | -31.25% | 969 | 2,719 | 11.99% |
| WMT240719P00065000 | 2024-05-21 3:55PM EDT | 65.00 | 1.05 | 1.04 | 1.07 | -0.56 | -34.78% | 1,469 | 1,709 | 10.87% |
| WMT240719P00066670 | 2024-05-21 3:59PM EDT | 66.67 | 1.97 | 1.93 | 1.97 | -0.83 | -29.64% | 259 | 254 | 9.74% |
| WMT240719P00070000 | 2024-05-21 3:33PM EDT | 70.00 | 4.98 | 3.80 | 5.30 | -0.99 | -16.58% | 25 | 7 | 18.41% |
| WMT240719P00085000 | 2024-05-14 11:48AM EDT | 85.00 | 25.25 | 18.75 | 20.85 | 0.00 | - | 1 | 0 | 56.01% |
| WMT240719P00100000 | 2024-02-20 11:10AM EDT | 100.00 | 0.07 | 0.00 | 0.28 | 0.00 | - | 5 | 7 | 0.00% |
| WMT240719P00105000 | 2024-02-12 3:34PM EDT | 105.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | - | 8 | 0.00% |
| WMT240719P00110000 | 2024-02-23 1:28PM EDT | 110.00 | 0.13 | 0.00 | 0.32 | -0.05 | -27.78% | 1 | 1 | 0.00% |
| WMT240719P00115000 | 2024-02-06 3:05PM EDT | 115.00 | 0.24 | 0.08 | 0.16 | 0.00 | - | 4 | 29 | 0.00% |
| WMT240719P00120000 | 2024-02-05 3:27PM EDT | 120.00 | 0.34 | 0.14 | 0.20 | 0.00 | - | - | 13 | 0.00% |
| WMT240719P00130000 | 2024-02-14 2:30PM EDT | 130.00 | 0.61 | 0.26 | 0.33 | 0.00 | - | 4 | 10 | 0.00% |
| WMT240719P00135000 | 2024-02-20 2:55PM EDT | 135.00 | 0.42 | 0.36 | 0.43 | 0.00 | - | 12 | 35 | 0.00% |
| WMT240719P00140000 | 2024-02-21 10:30AM EDT | 140.00 | 0.58 | 0.49 | 0.57 | 0.00 | - | 10 | 136 | 0.00% |
| WMT240719P00145000 | 2024-02-23 10:39AM EDT | 145.00 | 0.74 | 0.69 | 0.76 | -0.10 | -11.90% | 8 | 36 | 0.00% |
| WMT240719P00150000 | 2024-02-23 4:55PM EDT | 150.00 | 1.01 | 0.97 | 1.12 | -0.11 | -9.82% | 4 | 280 | 0.00% |
| WMT240719P00155000 | 2024-02-23 4:04PM EDT | 155.00 | 1.42 | 1.39 | 1.56 | -0.17 | -10.69% | 360 | 679 | 0.00% |
| WMT240719P00160000 | 2024-02-23 3:32PM EDT | 160.00 | 2.09 | 2.00 | 2.20 | -0.03 | -1.42% | 12 | 509 | 0.00% |
| WMT240719P00165000 | 2024-02-23 4:13PM EDT | 165.00 | 2.85 | 2.86 | 3.05 | -0.25 | -8.06% | 119 | 483 | 0.00% |
| WMT240719P00170000 | 2024-02-23 2:12PM EDT | 170.00 | 4.19 | 4.15 | 4.40 | -0.21 | -4.77% | 25 | 809 | 0.00% |
| WMT240719P00175000 | 2024-02-23 12:19PM EDT | 175.00 | 5.70 | 5.95 | 6.25 | -0.55 | -8.80% | 6 | 275 | 0.00% |
| WMT240719P00180000 | 2024-02-22 4:13PM EDT | 180.00 | 8.65 | 8.30 | 10.50 | 0.00 | - | 79 | 137 | 0.00% |
| WMT240719P00185000 | 2024-02-20 11:33AM EDT | 185.00 | 10.55 | 9.35 | 11.90 | 0.00 | - | 14 | 21 | 0.00% |
| WMT240719P00190000 | 2024-02-20 11:48AM EDT | 190.00 | 14.28 | 15.10 | 16.45 | 0.00 | - | - | 1 | 0.00% |
| WMT240719P00195000 | 2024-02-20 10:53AM EDT | 195.00 | 16.35 | 17.50 | 20.20 | 0.00 | - | - | 28 | 0.00% |
© 2024 Yahoo. All rights reserved.