Walmart Inc. (WMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:06AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT250117C00021670 | 2024-05-09 2:57PM EDT | 21.67 | 39.23 | 41.90 | 45.85 | 0.00 | - | 3 | 87 | 79.15% |
| WMT250117C00023330 | 2024-02-20 12:23PM EDT | 23.33 | 36.03 | 35.55 | 40.50 | 0.00 | - | - | 21 | 0.00% |
| WMT250117C00025000 | 2024-04-25 11:06AM EDT | 25.00 | 35.44 | 38.50 | 42.65 | 0.00 | - | 1 | 20 | 70.61% |
| WMT250117C00026670 | 2024-02-27 1:06PM EDT | 26.67 | 33.58 | 32.00 | 36.50 | 0.00 | - | 3 | 27 | 0.00% |
| WMT250117C00028330 | 2024-03-19 12:41PM EDT | 28.33 | 33.32 | 29.50 | 34.00 | 0.00 | - | 6 | 30 | 0.00% |
| WMT250117C00030000 | 2024-05-20 11:24AM EDT | 30.00 | 35.30 | 33.80 | 37.75 | 0.00 | - | 5 | 185 | 63.33% |
| WMT250117C00031670 | 2024-05-06 2:54PM EDT | 31.67 | 29.30 | 32.10 | 36.20 | 0.00 | - | 2 | 2,865 | 60.40% |
| WMT250117C00033330 | 2024-05-16 2:03PM EDT | 33.33 | 31.70 | 30.50 | 33.95 | 0.00 | - | 9 | 3,812 | 50.98% |
| WMT250117C00035000 | 2024-05-17 10:26AM EDT | 35.00 | 30.40 | 28.80 | 32.95 | 0.00 | - | 6 | 723 | 54.20% |
| WMT250117C00036670 | 2024-04-15 1:29PM EDT | 36.67 | 24.05 | 23.70 | 25.85 | 0.00 | - | 2 | 752 | 0.00% |
| WMT250117C00038330 | 2024-03-25 12:00AM EDT | 38.33 | 16.79 | 21.15 | 23.50 | 0.00 | - | - | - | 0.00% |
| WMT250117C00040000 | 2024-05-17 1:08PM EDT | 40.00 | 25.91 | 24.05 | 28.00 | 0.00 | - | 1 | 1,824 | 67.99% |
| WMT250117C00041670 | 2024-05-20 9:30AM EDT | 41.67 | 24.10 | 22.70 | 24.65 | 0.00 | - | 2 | 1,167 | 47.12% |
| WMT250117C00043330 | 2024-05-16 2:34PM EDT | 43.33 | 22.00 | 22.70 | 23.35 | 0.00 | - | 10 | 1,371 | 47.78% |
| WMT250117C00045000 | 2024-05-16 10:02AM EDT | 45.00 | 20.00 | 21.15 | 22.25 | 0.00 | - | 1 | 1,015 | 49.72% |
| WMT250117C00046670 | 2024-05-20 3:57PM EDT | 46.67 | 18.89 | 19.60 | 20.45 | 0.00 | - | 6 | 1,407 | 45.17% |
| WMT250117C00048330 | 2024-05-17 2:12PM EDT | 48.33 | 18.12 | 18.00 | 18.50 | 0.00 | - | 5 | 1,957 | 39.43% |
| WMT250117C00050000 | 2024-05-20 12:29PM EDT | 50.00 | 15.90 | 16.35 | 16.75 | 0.00 | - | 4 | 8,802 | 35.66% |
| WMT250117C00051670 | 2024-05-17 12:59PM EDT | 51.67 | 14.75 | 14.95 | 15.70 | 0.00 | - | 1 | 3,064 | 37.26% |
| WMT250117C00053330 | 2024-05-20 1:14PM EDT | 53.33 | 12.80 | 13.40 | 13.80 | 0.00 | - | 73 | 13,109 | 32.39% |
| WMT250117C00055000 | 2024-05-20 3:59PM EDT | 55.00 | 11.36 | 11.40 | 12.30 | 0.00 | - | 40 | 4,234 | 30.41% |
| WMT250117C00056670 | 2024-05-20 2:08PM EDT | 56.67 | 10.60 | 9.00 | 11.35 | +0.80 | +8.16% | 3 | 13,717 | 31.62% |
| WMT250117C00058330 | 2024-05-20 1:36PM EDT | 58.33 | 8.60 | 9.00 | 9.45 | 0.00 | - | 39 | 9,416 | 26.92% |
| WMT250117C00060000 | 2024-05-20 3:35PM EDT | 60.00 | 7.35 | 7.85 | 8.10 | 0.00 | - | 224 | 6,044 | 25.32% |
| WMT250117C00061670 | 2024-05-20 3:56PM EDT | 61.67 | 6.69 | 6.75 | 6.85 | +0.44 | +7.04% | 1 | 8,784 | 23.98% |
| WMT250117C00063330 | 2024-05-20 2:25PM EDT | 63.33 | 5.15 | 5.65 | 5.75 | 0.00 | - | 46 | 7,408 | 23.02% |
| WMT250117C00065000 | 2024-05-21 9:48AM EDT | 65.00 | 4.75 | 4.70 | 4.80 | +0.56 | +13.37% | 33 | 7,547 | 22.44% |
| WMT250117C00066670 | 2024-05-20 3:16PM EDT | 66.67 | 3.35 | 3.75 | 3.85 | 0.00 | - | 57 | 4,615 | 21.42% |
| WMT250117C00070000 | 2024-05-21 9:38AM EDT | 70.00 | 2.40 | 2.35 | 2.40 | +0.30 | +14.29% | 29 | 7,051 | 20.14% |
| WMT250117C00073330 | 2024-05-20 2:38PM EDT | 73.33 | 1.19 | 1.41 | 1.44 | 0.00 | - | 15 | 3,873 | 19.47% |
| WMT250117C00075000 | 2024-05-21 9:36AM EDT | 75.00 | 1.05 | 1.07 | 1.09 | +0.13 | +14.13% | 11 | 357 | 19.20% |
| WMT250117C00076670 | 2024-05-21 9:30AM EDT | 76.67 | 0.74 | 0.80 | 0.83 | +0.08 | +12.12% | 1 | 5,798 | 19.09% |
| WMT250117C00080000 | 2024-05-21 9:46AM EDT | 80.00 | 0.48 | 0.46 | 0.48 | +0.10 | +27.03% | 92 | 1,390 | 19.04% |
| WMT250117C00083330 | 2024-05-21 9:42AM EDT | 83.33 | 0.29 | 0.27 | 0.29 | +0.06 | +26.09% | 20 | 1,341 | 19.31% |
| WMT250117C00085000 | 2024-05-17 11:23AM EDT | 85.00 | 0.20 | 0.22 | 0.23 | 0.00 | - | 1 | 276 | 19.53% |
| WMT250117C00086670 | 2024-05-20 10:56AM EDT | 86.67 | 0.17 | 0.17 | 0.19 | 0.00 | - | 10 | 1,021 | 19.90% |
| WMT250117C00090000 | 2024-05-20 3:43PM EDT | 90.00 | 0.11 | 0.12 | 0.14 | 0.00 | - | 3 | 1,200 | 20.80% |
| WMT250117C00095000 | 2023-12-29 11:35AM EDT | 95.00 | 66.45 | 70.55 | 73.90 | 0.00 | - | 6 | 957 | 0.00% |
| WMT250117C00100000 | 2024-02-23 10:52AM EDT | 100.00 | 79.00 | 77.00 | 80.95 | -1.00 | -1.25% | 1 | 1,275 | 0.00% |
| WMT250117C00105000 | 2024-02-21 3:16PM EDT | 105.00 | 71.63 | 71.50 | 76.00 | 0.00 | - | 5 | 264 | 0.00% |
| WMT250117C00110000 | 2024-02-16 12:27PM EDT | 110.00 | 65.00 | 66.70 | 71.50 | 0.00 | - | 2 | 251 | 0.00% |
| WMT250117C00115000 | 2024-01-03 10:30AM EDT | 115.00 | 50.36 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 12.50% |
| WMT250117C00120000 | 2024-02-23 4:31PM EDT | 120.00 | 60.03 | 57.50 | 62.00 | -1.11 | -1.82% | 13 | 612 | 459.47% |
| WMT250117C00125000 | 2024-02-23 2:11PM EDT | 125.00 | 55.40 | 53.00 | 56.60 | +1.70 | +3.17% | 14 | 464 | 385.94% |
| WMT250117C00130000 | 2024-02-23 11:23AM EDT | 130.00 | 52.17 | 48.50 | 52.00 | +3.14 | +6.40% | 1 | 373 | 341.14% |
| WMT250117C00135000 | 2024-02-20 4:52PM EDT | 135.00 | 46.47 | 44.35 | 47.40 | 0.00 | - | 35 | 396 | 307.52% |
| WMT250117C00140000 | 2024-02-23 4:22PM EDT | 140.00 | 42.25 | 41.05 | 44.05 | +2.10 | +5.23% | 1 | 487 | 286.24% |
| WMT250117C00145000 | 2024-02-22 12:52PM EDT | 145.00 | 36.20 | 35.95 | 39.70 | 0.00 | - | 3 | 638 | 258.77% |
| WMT250117C00150000 | 2024-02-23 4:58PM EDT | 150.00 | 33.75 | 32.60 | 35.70 | +1.01 | +3.08% | 10 | 2,906 | 240.03% |
| WMT250117C00155000 | 2024-02-23 4:39PM EDT | 155.00 | 29.30 | 28.35 | 31.55 | +0.75 | +2.63% | 5 | 1,119 | 219.90% |
| WMT250117C00160000 | 2024-02-23 4:44PM EDT | 160.00 | 25.55 | 24.35 | 26.50 | +0.50 | +2.00% | 18 | 3,839 | 199.38% |
| WMT250117C00165000 | 2024-02-23 2:58PM EDT | 165.00 | 21.84 | 20.45 | 24.00 | +0.29 | +1.35% | 49 | 1,659 | 186.00% |
| WMT250117C00170000 | 2024-02-23 4:48PM EDT | 170.00 | 18.58 | 17.60 | 19.45 | +0.30 | +1.64% | 5 | 4,723 | 170.45% |
| WMT250117C00175000 | 2024-02-23 4:59PM EDT | 175.00 | 15.30 | 14.40 | 16.35 | +0.17 | +1.12% | 415 | 3,317 | 157.45% |
| WMT250117C00180000 | 2024-02-23 4:37PM EDT | 180.00 | 12.55 | 11.15 | 13.10 | +0.40 | +3.29% | 100 | 1,640 | 143.58% |
| WMT250117C00185000 | 2024-02-23 3:18PM EDT | 185.00 | 9.85 | 9.65 | 10.20 | +0.05 | +0.51% | 5 | 1,835 | 134.29% |
| WMT250117C00190000 | 2024-02-23 3:21PM EDT | 190.00 | 7.75 | 7.65 | 8.05 | +0.60 | +8.39% | 46 | 1,646 | 124.97% |
| WMT250117C00195000 | 2024-02-23 2:35PM EDT | 195.00 | 6.25 | 5.85 | 6.30 | +0.28 | +4.69% | 29 | 732 | 116.43% |
| WMT250117C00200000 | 2024-02-23 4:39PM EDT | 200.00 | 4.70 | 4.45 | 4.85 | +0.30 | +6.82% | 38 | 1,500 | 108.98% |
| WMT250117C00210000 | 2024-02-23 4:55PM EDT | 210.00 | 2.80 | 2.48 | 2.80 | +0.16 | +6.06% | 792 | 1,155 | 96.79% |
| WMT250117C00220000 | 2024-02-23 4:04PM EDT | 220.00 | 1.58 | 1.47 | 1.68 | +0.13 | +8.97% | 6 | 587 | 88.87% |
| WMT250117C00230000 | 2024-02-23 4:29PM EDT | 230.00 | 0.92 | 0.83 | 0.95 | +0.13 | +16.46% | 6 | 2,120 | 82.03% |
| WMT250117C00240000 | 2024-02-23 2:24PM EDT | 240.00 | 0.56 | 0.48 | 0.60 | +0.02 | +3.70% | 57 | 356 | 77.54% |
| WMT250117C00250000 | 2024-02-23 4:21PM EDT | 250.00 | 0.35 | 0.35 | 0.39 | +0.05 | +16.67% | 18 | 882 | 75.20% |
| WMT250117C00260000 | 2024-02-23 4:29PM EDT | 260.00 | 0.23 | 0.17 | 0.27 | +0.03 | +15.00% | 37 | 414 | 71.78% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT250117P00021670 | 2024-05-17 9:35AM EDT | 21.67 | 0.03 | 0.01 | 0.00 | 0.00 | - | 5 | 5,529 | 25.00% |
| WMT250117P00023330 | 2024-05-13 2:47PM EDT | 23.33 | 0.06 | 0.01 | 2.14 | 0.00 | - | 105 | 1,498 | 91.75% |
| WMT250117P00025000 | 2024-03-13 12:05PM EDT | 25.00 | 0.07 | 0.01 | 0.12 | 0.00 | - | 3 | 219 | 51.56% |
| WMT250117P00026670 | 2024-05-07 3:08PM EDT | 26.67 | 0.04 | 0.01 | 0.18 | 0.00 | - | 2 | 225 | 50.98% |
| WMT250117P00028330 | 2024-05-17 11:04AM EDT | 28.33 | 0.01 | 0.01 | 0.19 | 0.00 | - | 216 | 297 | 53.13% |
| WMT250117P00030000 | 2024-05-17 12:51PM EDT | 30.00 | 0.02 | 0.01 | 0.12 | 0.00 | - | 6 | 638 | 46.29% |
| WMT250117P00031670 | 2024-04-18 10:46AM EDT | 31.67 | 0.10 | 0.02 | 0.10 | 0.00 | - | 1 | 796 | 42.19% |
| WMT250117P00033330 | 2024-05-17 11:04AM EDT | 33.33 | 0.04 | 0.01 | 2.16 | 0.00 | - | 219 | 1,168 | 63.55% |
| WMT250117P00035000 | 2024-05-15 12:15PM EDT | 35.00 | 0.07 | 0.01 | 2.17 | 0.00 | - | 30 | 4,460 | 59.77% |
| WMT250117P00036670 | 2024-05-17 11:06AM EDT | 36.67 | 0.05 | 0.01 | 1.00 | 0.00 | - | 7 | 8,464 | 54.76% |
| WMT250117P00038330 | 2024-05-17 11:06AM EDT | 38.33 | 0.07 | 0.06 | 0.07 | 0.00 | - | 12 | 1,323 | 30.37% |
| WMT250117P00040000 | 2024-05-20 2:15PM EDT | 40.00 | 0.09 | 0.07 | 0.08 | 0.00 | - | 306 | 4,741 | 28.71% |
| WMT250117P00041670 | 2024-05-17 11:03AM EDT | 41.67 | 0.09 | 0.08 | 0.10 | 0.00 | - | 10 | 3,146 | 27.54% |
| WMT250117P00043330 | 2024-05-17 11:03AM EDT | 43.33 | 0.11 | 0.10 | 0.12 | 0.00 | - | 8 | 6,494 | 26.17% |
| WMT250117P00045000 | 2024-05-20 3:43PM EDT | 45.00 | 0.15 | 0.12 | 0.14 | 0.00 | - | 82 | 5,800 | 24.71% |
| WMT250117P00046670 | 2024-05-17 11:05AM EDT | 46.67 | 0.16 | 0.15 | 0.17 | -0.02 | -11.11% | 3 | 14,136 | 23.39% |
| WMT250117P00048330 | 2024-05-20 2:25PM EDT | 48.33 | 0.23 | 0.19 | 0.21 | 0.00 | - | 10 | 8,539 | 22.22% |
| WMT250117P00050000 | 2024-05-20 3:13PM EDT | 50.00 | 0.30 | 0.25 | 0.27 | 0.00 | - | 26 | 27,302 | 21.24% |
| WMT250117P00051670 | 2024-05-16 3:07PM EDT | 51.67 | 0.37 | 0.33 | 0.34 | 0.00 | - | 346 | 12,261 | 20.17% |
| WMT250117P00053330 | 2024-05-20 2:37PM EDT | 53.33 | 0.52 | 0.43 | 0.45 | 0.00 | - | 2 | 4,751 | 19.34% |
| WMT250117P00055000 | 2024-05-20 3:54PM EDT | 55.00 | 0.67 | 0.57 | 0.60 | 0.00 | - | 112 | 19,765 | 18.58% |
| WMT250117P00056670 | 2024-05-21 9:38AM EDT | 56.67 | 0.80 | 0.77 | 0.79 | -0.09 | -10.11% | 132 | 7,601 | 17.80% |
| WMT250117P00058330 | 2024-05-20 3:37PM EDT | 58.33 | 1.20 | 1.02 | 1.05 | 0.00 | - | 395 | 8,023 | 17.14% |
| WMT250117P00060000 | 2024-05-21 9:48AM EDT | 60.00 | 1.37 | 1.37 | 1.40 | -0.20 | -12.74% | 26 | 9,211 | 16.55% |
| WMT250117P00061670 | 2024-05-20 12:24PM EDT | 61.67 | 2.01 | 1.79 | 1.82 | 0.00 | - | 7 | 2,598 | 15.86% |
| WMT250117P00063330 | 2024-05-20 3:23PM EDT | 63.33 | 2.64 | 2.32 | 2.35 | 0.00 | - | 2 | 2,051 | 15.20% |
| WMT250117P00065000 | 2024-05-21 9:43AM EDT | 65.00 | 2.96 | 2.98 | 3.05 | -0.38 | -11.38% | 37 | 1,221 | 14.75% |
| WMT250117P00066670 | 2024-05-17 1:26PM EDT | 66.67 | 3.83 | 3.70 | 3.80 | 0.00 | - | 2 | 923 | 13.87% |
| WMT250117P00070000 | 2024-05-20 12:41PM EDT | 70.00 | 6.32 | 5.70 | 5.85 | 0.00 | - | 6 | 14 | 12.57% |
| WMT250117P00073330 | 2024-05-07 9:35AM EDT | 73.33 | 13.42 | 7.30 | 8.85 | 0.00 | - | 10 | 0 | 14.33% |
| WMT250117P00075000 | 2024-02-22 12:50PM EDT | 75.00 | 0.20 | 13.75 | 14.30 | 0.00 | - | 8 | 0 | 37.40% |
| WMT250117P00076670 | 2024-03-25 12:00AM EDT | 76.67 | 22.75 | 15.45 | 17.85 | 0.00 | - | - | - | 48.81% |
| WMT250117P00080000 | 2024-02-23 10:46AM EDT | 80.00 | 0.15 | 18.70 | 21.35 | 0.00 | - | 4 | 0 | 53.81% |
| WMT250117P00085000 | 2024-02-21 4:26PM EDT | 85.00 | 0.21 | 21.60 | 26.45 | 0.00 | - | 5 | 0 | 59.94% |
| WMT250117P00086670 | 2024-03-01 1:25PM EDT | 86.67 | 28.12 | 24.05 | 28.85 | 0.00 | - | 30 | 0 | 53.20% |
| WMT250117P00090000 | 2024-05-17 11:16AM EDT | 90.00 | 25.69 | 24.00 | 26.15 | 0.00 | - | 20 | 9 | 34.17% |
| WMT250117P00095000 | 2024-02-14 2:33PM EDT | 95.00 | 0.42 | 0.20 | 0.33 | 0.00 | - | 6 | 265 | 0.00% |
| WMT250117P00100000 | 2024-02-22 3:42PM EDT | 100.00 | 0.39 | 0.31 | 0.40 | 0.00 | - | 2 | 771 | 0.00% |
| WMT250117P00105000 | 2024-02-23 12:44PM EDT | 105.00 | 0.44 | 0.39 | 0.48 | -0.02 | -4.35% | 3 | 1,476 | 0.00% |
| WMT250117P00110000 | 2024-02-23 4:32PM EDT | 110.00 | 0.52 | 0.48 | 0.53 | -0.06 | -10.34% | 7 | 2,844 | 0.00% |
| WMT250117P00115000 | 2024-02-21 12:13PM EDT | 115.00 | 0.75 | 0.61 | 0.72 | 0.00 | - | 1 | 414 | 0.00% |
| WMT250117P00120000 | 2024-02-23 11:17AM EDT | 120.00 | 0.80 | 0.77 | 0.88 | -0.16 | -16.67% | 8 | 1,620 | 0.00% |
| WMT250117P00125000 | 2024-02-23 2:35PM EDT | 125.00 | 1.04 | 0.96 | 1.05 | -0.10 | -8.77% | 10 | 1,096 | 0.00% |
| WMT250117P00130000 | 2024-02-23 3:27PM EDT | 130.00 | 1.27 | 1.22 | 1.41 | -0.08 | -5.93% | 174 | 2,002 | 0.00% |
| WMT250117P00135000 | 2024-02-23 3:27PM EDT | 135.00 | 1.60 | 1.52 | 1.65 | -0.04 | -2.44% | 11 | 1,946 | 0.00% |
| WMT250117P00140000 | 2024-02-23 2:25PM EDT | 140.00 | 1.98 | 1.91 | 2.05 | -0.03 | -1.49% | 2 | 5,032 | 0.00% |
| WMT250117P00145000 | 2024-02-22 3:14PM EDT | 145.00 | 2.55 | 2.38 | 2.55 | 0.00 | - | 40 | 2,915 | 0.00% |
| WMT250117P00150000 | 2024-02-23 4:45PM EDT | 150.00 | 3.10 | 3.00 | 3.30 | -0.10 | -3.13% | 189 | 2,780 | 0.00% |
| WMT250117P00155000 | 2024-02-23 3:25PM EDT | 155.00 | 3.95 | 3.80 | 3.95 | -0.35 | -8.14% | 5 | 4,164 | 0.00% |
| WMT250117P00160000 | 2024-02-23 11:45AM EDT | 160.00 | 4.55 | 4.75 | 5.10 | -0.50 | -9.90% | 61 | 1,679 | 0.00% |
| WMT250117P00165000 | 2024-02-23 4:47PM EDT | 165.00 | 5.99 | 5.95 | 6.20 | -0.21 | -3.39% | 62 | 3,943 | 0.00% |
| WMT250117P00170000 | 2024-02-23 1:44PM EDT | 170.00 | 7.57 | 7.35 | 7.80 | -0.48 | -5.96% | 21 | 1,858 | 0.00% |
| WMT250117P00175000 | 2024-02-23 12:48PM EDT | 175.00 | 9.15 | 9.15 | 9.60 | -0.75 | -7.58% | 22 | 2,109 | 0.00% |
| WMT250117P00180000 | 2024-02-22 2:35PM EDT | 180.00 | 12.00 | 11.30 | 11.80 | 0.00 | - | 8 | 215 | 0.00% |
| WMT250117P00185000 | 2024-02-23 4:00PM EDT | 185.00 | 13.85 | 13.15 | 14.50 | -0.85 | -5.78% | 31 | 411 | 0.00% |
| WMT250117P00190000 | 2024-02-23 11:15AM EDT | 190.00 | 16.35 | 16.05 | 19.30 | -1.16 | -6.62% | 17 | 221 | 0.00% |
| WMT250117P00195000 | 2024-02-21 12:45PM EDT | 195.00 | 22.42 | 19.50 | 22.90 | 0.00 | - | 4 | 2 | 0.00% |
| WMT250117P00200000 | 2024-02-21 4:11PM EDT | 200.00 | 27.40 | 22.60 | 27.10 | 0.00 | - | 3 | 1 | 0.00% |
| WMT250117P00210000 | 2023-11-01 11:53AM EDT | 210.00 | 45.70 | 55.25 | 57.85 | 0.00 | - | - | 0 | 0.00% |
| WMT250117P00220000 | 2024-01-18 1:25PM EDT | 220.00 | 58.62 | 47.25 | 51.95 | 0.00 | - | 4 | 0 | 0.00% |
| WMT250117P00230000 | 2023-10-18 12:02PM EDT | 230.00 | 68.26 | 72.90 | 76.40 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.