Walmart Inc. (WMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240920C00026670 | 2024-05-15 3:52PM EDT | 26.67 | 33.36 | 36.50 | 40.55 | 0.00 | - | 1 | 10 | 64.45% |
| WMT240920C00028330 | 2024-03-25 12:01AM EDT | 28.33 | 24.58 | 30.25 | 33.80 | 0.00 | - | - | - | 0.00% |
| WMT240920C00031670 | 2024-05-17 3:04PM EDT | 31.67 | 33.40 | 31.80 | 35.50 | 0.00 | - | 5 | 15 | 64.26% |
| WMT240920C00033330 | 2024-02-26 11:18AM EDT | 33.33 | 25.69 | 26.95 | 28.70 | 0.00 | - | 1 | 13 | 0.00% |
| WMT240920C00035000 | 2024-03-25 12:01AM EDT | 35.00 | 16.45 | 23.75 | 27.70 | 0.00 | - | - | - | 0.00% |
| WMT240920C00036670 | 2024-02-27 4:10PM EDT | 36.67 | 23.53 | 23.10 | 25.45 | 0.00 | - | 1 | 19 | 0.00% |
| WMT240920C00038330 | 2024-04-24 11:39AM EDT | 38.33 | 21.50 | 25.20 | 29.10 | 0.00 | - | - | 18 | 55.37% |
| WMT240920C00040000 | 2024-05-16 1:38PM EDT | 40.00 | 24.30 | 23.70 | 26.30 | 0.00 | - | 16 | 78 | 70.04% |
| WMT240920C00041670 | 2024-05-16 9:31AM EDT | 41.67 | 21.80 | 23.60 | 25.15 | 0.00 | - | 1 | 187 | 60.89% |
| WMT240920C00043330 | 2024-05-09 2:38PM EDT | 43.33 | 17.90 | 21.85 | 23.85 | 0.00 | - | 6 | 681 | 58.98% |
| WMT240920C00045000 | 2024-05-17 12:24PM EDT | 45.00 | 20.10 | 18.90 | 21.75 | 0.00 | - | 3 | 258 | 63.04% |
| WMT240920C00046670 | 2024-05-16 9:32AM EDT | 46.67 | 17.00 | 18.60 | 20.25 | 0.00 | - | 1 | 294 | 60.64% |
| WMT240920C00048330 | 2024-05-09 1:02PM EDT | 48.33 | 13.20 | 17.00 | 18.80 | 0.00 | - | 2 | 990 | 58.59% |
| WMT240920C00050000 | 2024-05-21 3:59PM EDT | 50.00 | 16.00 | 14.70 | 16.75 | +1.08 | +7.24% | 10 | 1,022 | 49.78% |
| WMT240920C00051670 | 2024-05-21 10:11AM EDT | 51.67 | 14.15 | 13.90 | 15.45 | +0.92 | +6.95% | 2 | 1,453 | 49.51% |
| WMT240920C00053330 | 2024-05-17 10:04AM EDT | 53.33 | 11.91 | 12.10 | 13.75 | 0.00 | - | 1 | 1,288 | 44.75% |
| WMT240920C00055000 | 2024-05-21 2:59PM EDT | 55.00 | 10.90 | 9.05 | 11.30 | +0.70 | +6.86% | 98 | 3,810 | 32.64% |
| WMT240920C00056670 | 2024-05-21 3:34PM EDT | 56.67 | 9.50 | 8.60 | 9.75 | +0.40 | +4.40% | 1 | 1,623 | 30.01% |
| WMT240920C00058330 | 2024-05-21 3:07PM EDT | 58.33 | 7.88 | 8.05 | 9.65 | +0.83 | +11.77% | 605 | 2,662 | 39.21% |
| WMT240920C00060000 | 2024-05-21 3:22PM EDT | 60.00 | 6.55 | 5.55 | 6.75 | +0.77 | +13.32% | 54 | 6,844 | 24.90% |
| WMT240920C00061670 | 2024-05-21 3:59PM EDT | 61.67 | 5.33 | 5.25 | 5.40 | +0.73 | +15.87% | 24 | 5,639 | 23.02% |
| WMT240920C00063330 | 2024-05-21 3:53PM EDT | 63.33 | 4.07 | 4.00 | 4.20 | +0.66 | +19.35% | 88 | 28,522 | 21.57% |
| WMT240920C00065000 | 2024-05-21 3:59PM EDT | 65.00 | 3.08 | 3.05 | 3.10 | +0.59 | +23.69% | 183 | 5,060 | 20.07% |
| WMT240920C00066670 | 2024-05-21 3:59PM EDT | 66.67 | 2.20 | 2.18 | 2.22 | +0.46 | +26.44% | 160 | 5,676 | 19.12% |
| WMT240920C00070000 | 2024-05-21 3:57PM EDT | 70.00 | 1.01 | 1.02 | 1.05 | +0.26 | +34.67% | 756 | 3,902 | 18.16% |
| WMT240920C00073330 | 2024-05-21 3:56PM EDT | 73.33 | 0.45 | 0.45 | 0.48 | +0.10 | +28.57% | 84 | 2,976 | 18.18% |
| WMT240920C00075000 | 2024-05-21 3:44PM EDT | 75.00 | 0.31 | 0.31 | 0.33 | +0.06 | +24.00% | 309 | 509 | 18.46% |
| WMT240920C00076670 | 2024-05-21 3:43PM EDT | 76.67 | 0.22 | 0.22 | 0.24 | +0.04 | +22.22% | 13 | 64 | 18.99% |
| WMT240920C00080000 | 2024-05-21 3:27PM EDT | 80.00 | 0.12 | 0.12 | 0.14 | +0.01 | +9.09% | 52 | 2,727 | 20.31% |
| WMT240920C00083330 | 2024-05-21 10:32AM EDT | 83.33 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 29 | 1,507 | 21.73% |
| WMT240920C00085000 | 2024-05-20 9:46AM EDT | 85.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 4 | 158 | 22.75% |
| WMT240920C00090000 | 2024-05-20 10:47AM EDT | 90.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 2 | 234 | 25.00% |
| WMT240920C00095000 | 2024-01-05 1:28PM EDT | 95.00 | 63.00 | 75.80 | 76.95 | 0.00 | - | 1 | 5 | 0.00% |
| WMT240920C00100000 | 2024-02-02 11:52AM EDT | 100.00 | 70.40 | 75.00 | 79.30 | 0.00 | - | 1 | 4 | 0.00% |
| WMT240920C00105000 | 2023-12-08 4:38PM EDT | 105.00 | 49.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| WMT240920C00110000 | 2024-02-02 12:14PM EDT | 110.00 | 60.95 | 65.30 | 69.90 | 0.00 | - | 1 | 6 | 0.00% |
| WMT240920C00115000 | 2023-12-19 2:01PM EDT | 115.00 | 44.00 | 49.65 | 52.90 | 0.00 | - | 1 | 6 | 481.30% |
| WMT240920C00120000 | 2024-01-08 10:31AM EDT | 120.00 | 40.95 | 50.75 | 55.10 | 0.00 | - | 1 | 21 | 508.18% |
| WMT240920C00125000 | 2024-02-02 3:08PM EDT | 125.00 | 48.36 | 51.00 | 55.50 | 0.00 | - | 1 | 62 | 516.36% |
| WMT240920C00130000 | 2024-02-20 2:37PM EDT | 130.00 | 48.75 | 46.25 | 50.85 | 0.00 | - | 2 | 230 | 457.52% |
| WMT240920C00135000 | 2024-02-20 3:57PM EDT | 135.00 | 44.86 | 41.60 | 46.00 | 0.00 | - | 2 | 88 | 410.08% |
| WMT240920C00140000 | 2024-02-21 2:56PM EDT | 140.00 | 37.10 | 37.95 | 39.70 | 0.00 | - | 6 | 103 | 368.02% |
| WMT240920C00145000 | 2024-02-23 11:28AM EDT | 145.00 | 36.40 | 33.45 | 35.20 | +3.99 | +12.31% | 3 | 327 | 334.74% |
| WMT240920C00150000 | 2024-02-23 10:56AM EDT | 150.00 | 31.00 | 28.10 | 30.50 | +1.10 | +3.68% | 1 | 392 | 300.56% |
| WMT240920C00155000 | 2024-02-23 3:07PM EDT | 155.00 | 25.88 | 24.00 | 26.40 | +0.33 | +1.29% | 4 | 564 | 275.01% |
| WMT240920C00160000 | 2024-02-23 1:06PM EDT | 160.00 | 22.13 | 20.80 | 22.25 | +0.99 | +4.68% | 2 | 527 | 253.22% |
| WMT240920C00165000 | 2024-02-23 12:35PM EDT | 165.00 | 18.60 | 17.40 | 18.45 | +0.97 | +5.50% | 11 | 427 | 232.23% |
| WMT240920C00170000 | 2024-02-23 3:44PM EDT | 170.00 | 14.48 | 14.20 | 14.70 | +0.31 | +2.19% | 6 | 607 | 211.89% |
| WMT240920C00175000 | 2024-02-23 1:43PM EDT | 175.00 | 11.29 | 11.05 | 11.50 | +0.44 | +4.06% | 23 | 799 | 192.87% |
| WMT240920C00180000 | 2024-02-23 3:46PM EDT | 180.00 | 8.58 | 8.40 | 8.75 | +0.10 | +1.18% | 20 | 1,107 | 175.99% |
| WMT240920C00185000 | 2024-02-23 4:47PM EDT | 185.00 | 6.40 | 6.15 | 6.45 | +0.18 | +2.89% | 34 | 633 | 160.66% |
| WMT240920C00190000 | 2024-02-23 4:49PM EDT | 190.00 | 4.65 | 4.35 | 4.65 | +0.25 | +5.68% | 105 | 326 | 147.24% |
| WMT240920C00195000 | 2024-02-23 3:11PM EDT | 195.00 | 3.20 | 3.05 | 3.30 | +0.11 | +3.56% | 14 | 161 | 136.08% |
| WMT240920C00200000 | 2024-02-23 3:21PM EDT | 200.00 | 2.16 | 2.09 | 2.33 | +0.01 | +0.47% | 99 | 372 | 126.66% |
| WMT240920C00210000 | 2024-02-23 4:34PM EDT | 210.00 | 1.09 | 0.96 | 1.18 | +0.20 | +22.47% | 28 | 86 | 112.55% |
| WMT240920C00220000 | 2024-02-22 3:22PM EDT | 220.00 | 0.50 | 0.44 | 0.58 | 0.00 | - | 3 | 17 | 102.30% |
| WMT240920C00230000 | 2024-02-23 11:25AM EDT | 230.00 | 0.30 | 0.25 | 0.33 | +0.03 | +11.11% | 2 | 16 | 96.97% |
| WMT240920C00240000 | 2024-02-23 4:34PM EDT | 240.00 | 0.16 | 0.14 | 0.21 | +0.01 | +6.67% | 1 | 104 | 93.36% |
| WMT240920C00250000 | 2024-02-22 1:20PM EDT | 250.00 | 0.10 | 0.07 | 0.14 | 0.00 | - | 2 | 2 | 90.23% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240920P00026670 | 2024-04-22 2:56PM EDT | 26.67 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 1,773 | 60.16% |
| WMT240920P00028330 | 2024-05-07 3:09PM EDT | 28.33 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 747 | 61.33% |
| WMT240920P00030000 | 2024-04-26 3:08PM EDT | 30.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 5 | 26 | 57.42% |
| WMT240920P00031670 | 2024-05-07 3:09PM EDT | 31.67 | 0.02 | 0.00 | 2.13 | 0.00 | - | 2 | 37 | 94.38% |
| WMT240920P00033330 | 2024-05-07 3:10PM EDT | 33.33 | 0.05 | 0.00 | 2.13 | 0.00 | - | 2 | 72 | 88.72% |
| WMT240920P00035000 | 2024-05-17 11:02AM EDT | 35.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 10 | 98 | 50.00% |
| WMT240920P00036670 | 2024-05-17 12:34PM EDT | 36.67 | 0.03 | 0.01 | 0.18 | 0.00 | - | 6 | 2,187 | 53.03% |
| WMT240920P00038330 | 2024-04-24 1:52PM EDT | 38.33 | 0.06 | 0.01 | 0.20 | 0.00 | - | 8 | 756 | 50.39% |
| WMT240920P00040000 | 2024-05-13 9:32AM EDT | 40.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 5 | 1,384 | 35.16% |
| WMT240920P00041670 | 2024-05-17 11:20AM EDT | 41.67 | 0.03 | 0.01 | 0.04 | 0.00 | - | 2 | 998 | 33.79% |
| WMT240920P00043330 | 2024-05-16 9:30AM EDT | 43.33 | 0.28 | 0.02 | 0.04 | 0.00 | - | 1 | 2,771 | 31.25% |
| WMT240920P00045000 | 2024-05-17 12:23PM EDT | 45.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 10 | 1,755 | 29.49% |
| WMT240920P00046670 | 2024-05-17 10:13AM EDT | 46.67 | 0.07 | 0.05 | 0.06 | 0.00 | - | 1 | 1,859 | 27.64% |
| WMT240920P00048330 | 2024-05-21 12:36PM EDT | 48.33 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 17 | 7,206 | 25.68% |
| WMT240920P00050000 | 2024-05-21 11:13AM EDT | 50.00 | 0.09 | 0.07 | 0.09 | -0.01 | -10.00% | 1 | 7,734 | 24.12% |
| WMT240920P00051670 | 2024-05-21 12:33PM EDT | 51.67 | 0.11 | 0.10 | 0.11 | -0.02 | -15.38% | 1 | 3,735 | 22.32% |
| WMT240920P00053330 | 2024-05-20 12:20PM EDT | 53.33 | 0.16 | 0.13 | 0.14 | 0.00 | - | 11 | 2,408 | 20.70% |
| WMT240920P00055000 | 2024-05-21 2:51PM EDT | 55.00 | 0.20 | 0.19 | 0.20 | -0.04 | -16.67% | 14 | 3,431 | 19.48% |
| WMT240920P00056670 | 2024-05-21 3:05PM EDT | 56.67 | 0.30 | 0.26 | 0.28 | -0.05 | -14.29% | 13 | 4,067 | 18.21% |
| WMT240920P00058330 | 2024-05-21 12:49PM EDT | 58.33 | 0.43 | 0.39 | 0.42 | -0.11 | -20.37% | 191 | 3,571 | 17.26% |
| WMT240920P00060000 | 2024-05-21 3:59PM EDT | 60.00 | 0.62 | 0.60 | 0.62 | -0.18 | -22.50% | 16 | 6,379 | 16.24% |
| WMT240920P00061670 | 2024-05-21 2:43PM EDT | 61.67 | 0.98 | 0.90 | 0.94 | -0.19 | -16.24% | 225 | 2,633 | 15.45% |
| WMT240920P00063330 | 2024-05-21 1:37PM EDT | 63.33 | 1.46 | 1.35 | 1.38 | -0.29 | -16.57% | 574 | 2,038 | 14.60% |
| WMT240920P00065000 | 2024-05-21 3:59PM EDT | 65.00 | 2.00 | 1.96 | 2.00 | -0.42 | -17.36% | 244 | 2,576 | 13.77% |
| WMT240920P00066670 | 2024-05-21 12:35PM EDT | 66.67 | 2.94 | 2.76 | 2.81 | -0.46 | -13.53% | 57 | 396 | 12.83% |
| WMT240920P00070000 | 2024-05-21 12:17PM EDT | 70.00 | 5.40 | 3.80 | 6.20 | -0.75 | -12.20% | 9 | 659 | 20.53% |
| WMT240920P00073330 | 2024-05-17 11:34AM EDT | 73.33 | 9.01 | 6.90 | 8.45 | 0.00 | - | 4 | 0 | 15.48% |
| WMT240920P00075000 | 2024-05-08 2:13PM EDT | 75.00 | 14.65 | 8.75 | 10.10 | 0.00 | - | 1 | 0 | 17.24% |
| WMT240920P00080000 | 2024-02-20 12:34PM EDT | 80.00 | 0.05 | 16.70 | 20.40 | 0.00 | - | 17 | 0 | 55.79% |
| WMT240920P00085000 | 2024-02-20 11:46AM EDT | 85.00 | 0.09 | 21.55 | 25.40 | 0.00 | - | 6 | 0 | 62.62% |
| WMT240920P00090000 | 2024-02-23 12:23PM EDT | 90.00 | 0.14 | 0.06 | 0.15 | +0.04 | +40.00% | 2 | 9 | 0.00% |
| WMT240920P00095000 | 2024-02-16 11:41AM EDT | 95.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 11 | 0.00% |
| WMT240920P00100000 | 2024-02-12 4:30PM EDT | 100.00 | 0.21 | 0.00 | 0.31 | 0.00 | - | 1 | 25 | 0.00% |
| WMT240920P00105000 | 2024-02-23 2:36PM EDT | 105.00 | 0.16 | 0.11 | 0.21 | -0.17 | -51.52% | 5 | 14 | 0.00% |
| WMT240920P00110000 | 2024-02-22 2:45PM EDT | 110.00 | 0.24 | 0.15 | 0.24 | 0.00 | - | 301 | 700 | 0.00% |
| WMT240920P00115000 | 2024-02-22 12:42PM EDT | 115.00 | 0.30 | 0.24 | 0.32 | 0.00 | - | 400 | 250 | 0.00% |
| WMT240920P00120000 | 2024-02-22 3:12PM EDT | 120.00 | 0.39 | 0.32 | 0.37 | 0.00 | - | 340 | 466 | 0.00% |
| WMT240920P00125000 | 2024-02-22 12:23PM EDT | 125.00 | 0.51 | 0.41 | 0.47 | 0.00 | - | 5 | 180 | 0.00% |
| WMT240920P00130000 | 2024-02-22 2:45PM EDT | 130.00 | 0.64 | 0.54 | 0.62 | 0.00 | - | 1 | 931 | 0.00% |
| WMT240920P00135000 | 2024-02-23 3:12PM EDT | 135.00 | 0.79 | 0.73 | 0.79 | -0.01 | -1.25% | 5 | 564 | 0.00% |
| WMT240920P00140000 | 2024-02-23 3:51PM EDT | 140.00 | 1.01 | 0.95 | 1.10 | -0.04 | -3.81% | 10 | 646 | 0.00% |
| WMT240920P00145000 | 2024-02-23 3:00PM EDT | 145.00 | 1.35 | 1.27 | 1.45 | -0.07 | -4.93% | 11 | 2,318 | 0.00% |
| WMT240920P00150000 | 2024-02-23 1:31PM EDT | 150.00 | 1.78 | 1.71 | 1.80 | -0.14 | -7.29% | 11 | 1,099 | 0.00% |
| WMT240920P00155000 | 2024-02-23 4:43PM EDT | 155.00 | 2.36 | 2.30 | 2.53 | -0.09 | -3.67% | 58 | 651 | 0.00% |
| WMT240920P00160000 | 2024-02-23 3:30PM EDT | 160.00 | 3.20 | 3.05 | 3.25 | -0.08 | -2.44% | 110 | 696 | 0.00% |
| WMT240920P00165000 | 2024-02-23 3:20PM EDT | 165.00 | 4.35 | 4.10 | 4.40 | 0.00 | - | 33 | 468 | 0.00% |
| WMT240920P00170000 | 2024-02-23 2:45PM EDT | 170.00 | 5.65 | 5.50 | 5.75 | -0.30 | -5.04% | 65 | 341 | 0.00% |
| WMT240920P00175000 | 2024-02-23 1:57PM EDT | 175.00 | 7.45 | 7.30 | 7.65 | -0.40 | -5.10% | 41 | 269 | 0.00% |
| WMT240920P00180000 | 2024-02-23 4:55PM EDT | 180.00 | 9.50 | 9.60 | 10.00 | -0.45 | -4.52% | 236 | 205 | 0.00% |
| WMT240920P00185000 | 2024-02-23 4:55PM EDT | 185.00 | 12.25 | 11.40 | 12.95 | -0.65 | -5.04% | 1 | 47 | 0.00% |
| WMT240920P00190000 | 2024-02-20 3:27PM EDT | 190.00 | 15.45 | 15.60 | 18.00 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.