Walmart Inc. (WMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT250620C00026670 | 2024-05-08 10:23AM EDT | 26.67 | 34.73 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| WMT250620C00028330 | 2024-03-25 12:01AM EDT | 28.33 | 25.89 | 30.30 | 34.95 | 0.00 | - | - | - | 0.00% |
| WMT250620C00030000 | 2024-03-20 2:56PM EDT | 30.00 | 32.40 | 28.00 | 33.00 | 0.00 | - | 8 | 19 | 0.00% |
| WMT250620C00031670 | 2024-03-05 2:56PM EDT | 31.67 | 29.80 | 26.50 | 31.25 | 0.00 | - | 1 | 4 | 0.00% |
| WMT250620C00033330 | 2024-02-23 1:43PM EDT | 33.33 | 26.71 | 26.50 | 31.00 | 0.00 | - | - | 147 | 32.18% |
| WMT250620C00035000 | 2024-03-14 11:01AM EDT | 35.00 | 26.45 | 24.10 | 28.85 | 0.00 | - | 60 | 60 | 0.00% |
| WMT250620C00036670 | 2024-05-06 1:31PM EDT | 36.67 | 24.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMT250620C00038330 | 2024-04-10 10:09AM EDT | 38.33 | 23.48 | 22.95 | 24.75 | 0.00 | - | 1 | 65 | 0.00% |
| WMT250620C00040000 | 2024-05-20 3:48PM EDT | 40.00 | 25.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMT250620C00041670 | 2024-03-11 9:51AM EDT | 41.67 | 20.50 | 20.70 | 21.30 | 0.00 | - | 3 | 162 | 0.00% |
| WMT250620C00043330 | 2024-04-30 10:05AM EDT | 43.33 | 18.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WMT250620C00045000 | 2024-05-16 9:52AM EDT | 45.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WMT250620C00046670 | 2024-05-10 11:03AM EDT | 46.67 | 16.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WMT250620C00048330 | 2024-05-20 3:55PM EDT | 48.33 | 18.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMT250620C00050000 | 2024-05-20 3:48PM EDT | 50.00 | 16.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMT250620C00051670 | 2024-05-16 11:56AM EDT | 51.67 | 14.67 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| WMT250620C00053330 | 2024-05-20 11:42AM EDT | 53.33 | 14.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WMT250620C00055000 | 2024-05-20 1:26PM EDT | 55.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WMT250620C00056670 | 2024-05-17 11:43AM EDT | 56.67 | 11.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WMT250620C00058330 | 2024-05-20 12:51PM EDT | 58.33 | 10.22 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| WMT250620C00060000 | 2024-05-20 3:56PM EDT | 60.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| WMT250620C00061670 | 2024-05-20 10:43AM EDT | 61.67 | 8.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WMT250620C00063330 | 2024-05-20 3:17PM EDT | 63.33 | 6.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| WMT250620C00065000 | 2024-05-20 1:23PM EDT | 65.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 0.39% |
| WMT250620C00066670 | 2024-05-20 2:15PM EDT | 66.67 | 5.05 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.78% |
| WMT250620C00070000 | 2024-05-20 2:08PM EDT | 70.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 1.56% |
| WMT250620C00073330 | 2024-05-20 2:25PM EDT | 73.33 | 2.53 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 3.13% |
| WMT250620C00075000 | 2024-05-20 3:26PM EDT | 75.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 3.13% |
| WMT250620C00076670 | 2024-05-20 2:25PM EDT | 76.67 | 1.71 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 3.13% |
| WMT250620C00080000 | 2024-05-20 11:51AM EDT | 80.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| WMT250620C00083330 | 2024-05-16 11:30AM EDT | 83.33 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| WMT250620C00085000 | 2024-05-20 12:24PM EDT | 85.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| WMT250620C00086670 | 2024-05-20 3:43PM EDT | 86.67 | 0.53 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| WMT250620C00090000 | 2024-05-20 9:52AM EDT | 90.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 469 | 0 | 6.25% |
| WMT250620C00095000 | 2024-02-05 2:59PM EDT | 95.00 | 78.10 | 82.00 | 86.50 | 0.00 | - | - | 1 | 0.00% |
| WMT250620C00100000 | 2024-02-23 1:43PM EDT | 100.00 | 80.15 | 77.50 | 82.00 | +6.66 | +9.06% | 3 | 47 | 0.00% |
| WMT250620C00105000 | 2024-01-22 10:43AM EDT | 105.00 | 62.30 | 72.50 | 77.20 | 0.00 | - | - | 20 | 0.00% |
| WMT250620C00110000 | 2024-02-22 10:55AM EDT | 110.00 | 69.52 | 68.50 | 73.00 | 0.00 | - | 10 | 15 | 0.00% |
| WMT250620C00115000 | 2024-01-25 4:54PM EDT | 115.00 | 53.90 | 64.25 | 68.50 | 0.00 | - | 12 | 21 | 0.00% |
| WMT250620C00120000 | 2024-01-30 4:11PM EDT | 120.00 | 52.25 | 59.55 | 64.00 | 0.00 | - | 1 | 32 | 422.95% |
| WMT250620C00125000 | 2024-02-20 10:58AM EDT | 125.00 | 62.00 | 55.15 | 59.50 | 0.00 | - | 3 | 54 | 338.96% |
| WMT250620C00130000 | 2024-02-12 12:19PM EDT | 130.00 | 48.40 | 51.20 | 55.50 | 0.00 | - | 1 | 181 | 298.02% |
| WMT250620C00135000 | 2024-02-12 10:46AM EDT | 135.00 | 43.32 | 47.85 | 51.00 | 0.00 | - | 1 | 64 | 268.43% |
| WMT250620C00140000 | 2024-02-20 3:59PM EDT | 140.00 | 46.30 | 42.85 | 47.00 | 0.00 | - | 5 | 78 | 241.17% |
| WMT250620C00145000 | 2024-02-23 2:51PM EDT | 145.00 | 40.80 | 38.75 | 42.85 | +4.75 | +13.18% | 4 | 55 | 220.31% |
| WMT250620C00150000 | 2024-02-23 11:29AM EDT | 150.00 | 38.45 | 35.80 | 39.00 | -1.65 | -4.11% | 1 | 208 | 205.32% |
| WMT250620C00155000 | 2024-02-21 1:54PM EDT | 155.00 | 31.50 | 31.30 | 35.35 | 0.00 | - | 1 | 151 | 188.64% |
| WMT250620C00160000 | 2024-02-21 4:52PM EDT | 160.00 | 27.85 | 27.95 | 31.50 | 0.00 | - | 12 | 224 | 175.16% |
| WMT250620C00165000 | 2024-02-23 2:07PM EDT | 165.00 | 26.11 | 24.85 | 28.35 | +1.61 | +6.57% | 4 | 147 | 164.25% |
| WMT250620C00170000 | 2024-02-21 10:53AM EDT | 170.00 | 21.39 | 20.65 | 24.90 | 0.00 | - | 3 | 116 | 151.03% |
| WMT250620C00175000 | 2024-02-23 3:55PM EDT | 175.00 | 19.68 | 18.50 | 21.95 | +0.08 | +0.41% | 11 | 182 | 142.90% |
| WMT250620C00180000 | 2024-02-23 4:50PM EDT | 180.00 | 16.96 | 14.70 | 18.85 | +0.48 | +2.91% | 12 | 819 | 131.38% |
| WMT250620C00185000 | 2024-02-23 3:56PM EDT | 185.00 | 14.25 | 13.55 | 15.65 | +0.87 | +6.50% | 1 | 140 | 124.56% |
| WMT250620C00190000 | 2024-02-23 4:39PM EDT | 190.00 | 12.07 | 11.15 | 13.50 | +0.78 | +6.91% | 12 | 385 | 117.14% |
| WMT250620C00195000 | 2024-02-20 12:07PM EDT | 195.00 | 11.00 | 7.80 | 11.60 | 0.00 | - | 1 | 466 | 107.94% |
| WMT250620C00200000 | 2024-02-23 2:50PM EDT | 200.00 | 8.46 | 6.30 | 9.30 | +0.81 | +10.59% | 3 | 99 | 101.12% |
| WMT250620C00210000 | 2024-02-23 3:44PM EDT | 210.00 | 5.70 | 4.45 | 7.80 | +0.75 | +15.15% | 2 | 113 | 95.78% |
| WMT250620C00220000 | 2024-02-21 11:43AM EDT | 220.00 | 3.25 | 1.62 | 5.95 | 0.00 | - | 19 | 110 | 85.67% |
| WMT250620C00230000 | 2024-02-23 4:55PM EDT | 230.00 | 2.55 | 2.25 | 3.55 | +0.37 | +16.97% | 70 | 589 | 82.10% |
| WMT250620C00240000 | 2024-02-23 4:59PM EDT | 240.00 | 1.42 | 1.22 | 1.75 | -0.03 | -2.07% | 13 | 724 | 72.84% |
| WMT250620C00250000 | 2024-02-23 4:15PM EDT | 250.00 | 0.95 | 0.65 | 2.00 | -0.05 | -5.00% | 40 | 261 | 72.85% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT250620P00026670 | 2024-05-17 11:10AM EDT | 26.67 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| WMT250620P00028330 | 2024-03-25 12:01AM EDT | 28.33 | 0.18 | - | 1.38 | 0.00 | - | - | 78 | 63.06% |
| WMT250620P00030000 | 2024-03-26 9:30AM EDT | 30.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| WMT250620P00031670 | 2024-05-16 9:58AM EDT | 31.67 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WMT250620P00033330 | 2024-05-17 11:13AM EDT | 33.33 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| WMT250620P00035000 | 2024-03-28 3:42PM EDT | 35.00 | 0.24 | 0.03 | 0.53 | 0.00 | - | 2 | 366 | 38.43% |
| WMT250620P00036670 | 2024-05-20 11:16AM EDT | 36.67 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WMT250620P00038330 | 2024-03-28 3:44PM EDT | 38.33 | 0.38 | 0.12 | 0.64 | 0.00 | - | 2 | 29 | 35.06% |
| WMT250620P00040000 | 2024-05-06 1:22PM EDT | 40.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| WMT250620P00041670 | 2024-05-20 11:23AM EDT | 41.67 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WMT250620P00043330 | 2024-04-10 11:20AM EDT | 43.33 | 0.60 | 0.36 | 0.54 | 0.00 | - | 1 | 466 | 26.95% |
| WMT250620P00045000 | 2024-05-20 11:24AM EDT | 45.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| WMT250620P00046670 | 2024-05-20 11:25AM EDT | 46.67 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| WMT250620P00048330 | 2024-05-20 1:17PM EDT | 48.33 | 0.63 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| WMT250620P00050000 | 2024-05-20 3:50PM EDT | 50.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| WMT250620P00051670 | 2024-05-20 11:26AM EDT | 51.67 | 0.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| WMT250620P00053330 | 2024-05-20 11:31AM EDT | 53.33 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| WMT250620P00055000 | 2024-05-20 11:52AM EDT | 55.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| WMT250620P00056670 | 2024-05-20 12:18PM EDT | 56.67 | 1.61 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| WMT250620P00058330 | 2024-05-20 11:33AM EDT | 58.33 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| WMT250620P00060000 | 2024-05-20 3:55PM EDT | 60.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 1.56% |
| WMT250620P00061670 | 2024-05-16 10:17AM EDT | 61.67 | 2.90 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.78% |
| WMT250620P00063330 | 2024-05-17 12:43PM EDT | 63.33 | 3.41 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.39% |
| WMT250620P00065000 | 2024-05-20 11:01AM EDT | 65.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMT250620P00066670 | 2024-04-16 9:44AM EDT | 66.67 | 7.65 | 4.20 | 5.75 | 0.00 | - | 274 | 264 | 16.20% |
| WMT250620P00070000 | 2024-05-16 3:34PM EDT | 70.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WMT250620P00073330 | 2024-03-25 12:01AM EDT | 73.33 | 19.55 | 12.15 | 14.25 | 0.00 | - | - | - | 31.50% |
| WMT250620P00075000 | 2024-04-26 10:24AM EDT | 75.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| WMT250620P00080000 | 2024-02-14 2:34PM EDT | 80.00 | 0.38 | 17.00 | 22.00 | 0.00 | - | 5 | 0 | 42.38% |
| WMT250620P00085000 | 2024-02-01 2:41PM EDT | 85.00 | 0.55 | 0.00 | 1.60 | 0.00 | - | 1 | 26 | 0.00% |
| WMT250620P00090000 | 2024-01-31 1:57PM EDT | 90.00 | 0.69 | 0.00 | 2.05 | 0.00 | - | 3 | 7 | 0.00% |
| WMT250620P00095000 | 2024-02-23 11:04AM EDT | 95.00 | 0.56 | 0.05 | 0.89 | -0.33 | -37.08% | 10 | 139 | 0.00% |
| WMT250620P00100000 | 2024-01-03 4:21PM EDT | 100.00 | 1.20 | 0.01 | 2.56 | 0.00 | - | 1 | 378 | 0.00% |
| WMT250620P00105000 | 2024-02-20 11:22AM EDT | 105.00 | 0.87 | 0.15 | 5.00 | 0.00 | - | 17 | 122 | 0.00% |
| WMT250620P00110000 | 2024-02-23 3:19PM EDT | 110.00 | 1.14 | 0.00 | 1.20 | -0.27 | -19.15% | 5 | 74 | 0.00% |
| WMT250620P00115000 | 2024-02-23 4:17PM EDT | 115.00 | 1.42 | 1.10 | 5.00 | 0.00 | - | 2 | 10 | 0.00% |
| WMT250620P00120000 | 2024-02-20 3:21PM EDT | 120.00 | 1.63 | 1.58 | 3.10 | 0.00 | - | 4 | 607 | 0.00% |
| WMT250620P00125000 | 2024-02-21 11:07AM EDT | 125.00 | 1.99 | 0.20 | 4.65 | 0.00 | - | 15 | 733 | 0.00% |
| WMT250620P00130000 | 2024-02-20 1:04PM EDT | 130.00 | 2.42 | 1.01 | 3.80 | 0.00 | - | 16 | 123 | 0.00% |
| WMT250620P00135000 | 2024-02-20 1:29PM EDT | 135.00 | 2.92 | 0.51 | 5.00 | 0.00 | - | 5 | 206 | 0.00% |
| WMT250620P00140000 | 2024-02-21 1:51PM EDT | 140.00 | 3.70 | 2.22 | 3.75 | 0.00 | - | 20 | 346 | 0.00% |
| WMT250620P00145000 | 2024-02-14 3:54PM EDT | 145.00 | 5.34 | 3.90 | 5.00 | 0.00 | - | 1 | 106 | 0.00% |
| WMT250620P00150000 | 2024-02-22 3:57PM EDT | 150.00 | 5.25 | 2.51 | 5.10 | 0.00 | - | 2 | 402 | 0.00% |
| WMT250620P00155000 | 2024-02-23 2:47PM EDT | 155.00 | 5.76 | 3.60 | 7.85 | +0.01 | +0.17% | 4 | 1,041 | 0.00% |
| WMT250620P00160000 | 2024-02-23 11:42AM EDT | 160.00 | 6.50 | 5.65 | 7.90 | -0.50 | -7.14% | 7 | 168 | 0.00% |
| WMT250620P00165000 | 2024-02-20 4:24PM EDT | 165.00 | 8.30 | 7.05 | 9.20 | 0.00 | - | 94 | 379 | 0.00% |
| WMT250620P00170000 | 2024-02-21 12:34PM EDT | 170.00 | 10.51 | 8.45 | 11.05 | 0.00 | - | 2 | 149 | 0.00% |
| WMT250620P00175000 | 2024-02-23 1:58PM EDT | 175.00 | 11.53 | 11.10 | 12.80 | -0.67 | -5.49% | 3 | 213 | 0.00% |
| WMT250620P00180000 | 2024-02-21 12:35PM EDT | 180.00 | 14.56 | 13.15 | 15.90 | 0.00 | - | 2 | 189 | 0.00% |
| WMT250620P00185000 | 2024-02-23 12:02PM EDT | 185.00 | 15.40 | 13.75 | 18.45 | +1.15 | +8.07% | 1 | 86 | 0.00% |
| WMT250620P00190000 | 2024-01-25 2:51PM EDT | 190.00 | 28.83 | 17.50 | 20.95 | 0.00 | - | 2 | 3 | 0.00% |
| WMT250620P00195000 | 2024-02-23 2:47PM EDT | 195.00 | 22.07 | 20.75 | 24.35 | -1.44 | -6.13% | 2 | 4 | 0.00% |
| WMT250620P00200000 | 2024-02-22 4:33PM EDT | 200.00 | 26.15 | 23.85 | 27.75 | 0.00 | - | 2 | 4 | 0.00% |
| WMT250620P00210000 | 2024-02-20 3:03PM EDT | 210.00 | 33.95 | 32.00 | 37.00 | 0.00 | - | - | 1 | 0.00% |
| WMT250620P00220000 | 2024-01-18 1:27PM EDT | 220.00 | 58.65 | 47.50 | 51.90 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.