Walmart Inc. (WMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT260116C00026670 | 2024-05-20 3:35PM EDT | 26.67 | 38.46 | 37.05 | 41.90 | 0.00 | - | 1 | 90 | 50.20% |
| WMT260116C00028330 | 2024-03-25 12:01AM EDT | 28.33 | 27.00 | 31.00 | 35.50 | 0.00 | - | - | - | 0.00% |
| WMT260116C00030000 | 2024-05-17 10:04AM EDT | 30.00 | 36.00 | 34.00 | 38.95 | 0.00 | - | 2 | 23 | 68.24% |
| WMT260116C00031670 | 2024-03-12 12:43PM EDT | 31.67 | 30.63 | 28.25 | 32.50 | 0.00 | - | 6 | 12 | 0.00% |
| WMT260116C00033330 | 2024-05-21 3:10PM EDT | 33.33 | 33.40 | 31.10 | 35.95 | +0.90 | +2.77% | 1 | 310 | 62.98% |
| WMT260116C00035000 | 2024-05-17 9:47AM EDT | 35.00 | 30.87 | 31.10 | 34.40 | 0.00 | - | 1 | 1,408 | 60.22% |
| WMT260116C00036670 | 2024-05-08 1:50PM EDT | 36.67 | 27.65 | 28.00 | 32.95 | 0.00 | - | 240 | 1,641 | 58.13% |
| WMT260116C00038330 | 2024-05-14 2:22PM EDT | 38.33 | 24.15 | 26.50 | 31.40 | 0.00 | - | 1 | 758 | 55.51% |
| WMT260116C00040000 | 2024-05-16 11:55AM EDT | 40.00 | 24.55 | 25.00 | 29.95 | 0.00 | - | 1 | 2,672 | 53.53% |
| WMT260116C00041670 | 2024-05-15 11:40AM EDT | 41.67 | 21.26 | 25.40 | 28.40 | 0.00 | - | 2 | 750 | 51.07% |
| WMT260116C00043330 | 2024-05-16 10:05AM EDT | 43.33 | 23.65 | 24.10 | 27.10 | 0.00 | - | 1 | 1,186 | 49.84% |
| WMT260116C00045000 | 2024-05-17 1:05PM EDT | 45.00 | 23.30 | 22.65 | 24.60 | +0.30 | +1.30% | 1 | 166 | 43.11% |
| WMT260116C00046670 | 2024-05-21 3:23PM EDT | 46.67 | 21.90 | 21.15 | 23.15 | +1.92 | +9.61% | 1 | 1,042 | 41.42% |
| WMT260116C00048330 | 2024-05-16 9:59AM EDT | 48.33 | 19.00 | 20.20 | 22.65 | 0.00 | - | 3 | 207 | 43.68% |
| WMT260116C00050000 | 2024-05-21 9:38AM EDT | 50.00 | 19.40 | 18.70 | 19.45 | +0.56 | +2.97% | 1 | 759 | 34.69% |
| WMT260116C00051670 | 2024-05-16 1:36PM EDT | 51.67 | 16.60 | 16.80 | 18.65 | 0.00 | - | 7 | 749 | 35.68% |
| WMT260116C00053330 | 2024-05-17 11:21AM EDT | 53.33 | 15.65 | 15.25 | 17.00 | 0.00 | - | 2 | 706 | 33.20% |
| WMT260116C00055000 | 2024-05-21 3:20PM EDT | 55.00 | 15.25 | 14.25 | 16.05 | +0.69 | +4.74% | 71 | 907 | 33.31% |
| WMT260116C00056670 | 2024-05-21 1:16PM EDT | 56.67 | 14.00 | 14.00 | 14.35 | +0.05 | +0.36% | 2 | 1,295 | 30.64% |
| WMT260116C00058330 | 2024-05-21 3:59PM EDT | 58.33 | 13.00 | 11.90 | 13.20 | +0.90 | +7.44% | 34 | 1,344 | 29.83% |
| WMT260116C00060000 | 2024-05-21 3:42PM EDT | 60.00 | 11.71 | 11.80 | 12.00 | +0.71 | +6.45% | 8 | 2,293 | 28.78% |
| WMT260116C00061670 | 2024-05-21 3:59PM EDT | 61.67 | 10.80 | 10.70 | 11.25 | +0.74 | +7.36% | 10 | 957 | 29.05% |
| WMT260116C00063330 | 2024-05-21 10:54AM EDT | 63.33 | 9.80 | 9.70 | 10.65 | +0.74 | +8.17% | 16 | 1,800 | 29.60% |
| WMT260116C00065000 | 2024-05-21 3:21PM EDT | 65.00 | 8.75 | 8.70 | 9.00 | +0.57 | +6.97% | 275 | 4,242 | 26.82% |
| WMT260116C00066670 | 2024-05-21 9:58AM EDT | 66.67 | 7.45 | 7.75 | 8.45 | +0.25 | +3.47% | 2 | 1,396 | 27.28% |
| WMT260116C00070000 | 2024-05-21 2:30PM EDT | 70.00 | 6.10 | 6.10 | 6.65 | +0.40 | +7.02% | 58 | 1,229 | 25.65% |
| WMT260116C00073330 | 2024-05-21 10:23AM EDT | 73.33 | 4.85 | 4.75 | 5.40 | +0.50 | +11.49% | 50 | 416 | 25.15% |
| WMT260116C00075000 | 2024-05-21 3:03PM EDT | 75.00 | 4.20 | 4.15 | 4.45 | +0.35 | +9.09% | 36 | 843 | 23.68% |
| WMT260116C00076670 | 2024-05-21 10:17AM EDT | 76.67 | 3.85 | 3.65 | 3.95 | +0.55 | +16.67% | 1 | 197 | 23.46% |
| WMT260116C00080000 | 2024-05-20 3:27PM EDT | 80.00 | 2.55 | 2.77 | 3.75 | 0.00 | - | 79 | 1,172 | 25.30% |
| WMT260116C00083330 | 2024-05-21 10:02AM EDT | 83.33 | 2.20 | 2.11 | 2.33 | +0.28 | +14.58% | 2 | 2,036 | 22.47% |
| WMT260116C00085000 | 2024-05-21 12:19PM EDT | 85.00 | 1.78 | 1.84 | 2.55 | +0.09 | +5.33% | 1 | 160 | 24.33% |
| WMT260116C00086670 | 2024-05-21 12:59PM EDT | 86.67 | 1.70 | 1.61 | 1.95 | +0.09 | +5.59% | 3 | 533 | 22.90% |
| WMT260116C00090000 | 2024-05-21 3:07PM EDT | 90.00 | 1.30 | 1.20 | 1.35 | +0.18 | +16.07% | 101 | 11,459 | 21.92% |
| WMT260116C00095000 | 2023-12-11 11:47AM EDT | 95.00 | 61.87 | 69.60 | 73.60 | 0.00 | - | 5 | 2 | 0.00% |
| WMT260116C00100000 | 2024-02-23 4:30PM EDT | 100.00 | 82.09 | 79.10 | 83.50 | +6.09 | +8.01% | 4 | 104 | 0.00% |
| WMT260116C00105000 | 2024-01-29 11:54AM EDT | 105.00 | 65.50 | 75.00 | 79.50 | 0.00 | - | 4 | 563 | 0.00% |
| WMT260116C00110000 | 2024-02-01 4:46PM EDT | 110.00 | 65.50 | 70.75 | 75.00 | 0.00 | - | 3 | 479 | 0.00% |
| WMT260116C00115000 | 2024-02-21 12:05PM EDT | 115.00 | 67.00 | 67.35 | 71.00 | 0.00 | - | 1 | 246 | 0.00% |
| WMT260116C00120000 | 2024-02-23 12:36PM EDT | 120.00 | 66.00 | 63.35 | 66.50 | +7.35 | +12.53% | 2 | 878 | 468.75% |
| WMT260116C00125000 | 2024-02-23 1:55PM EDT | 125.00 | 60.20 | 59.25 | 62.05 | +0.40 | +0.67% | 1 | 250 | 303.96% |
| WMT260116C00130000 | 2024-02-23 11:07AM EDT | 130.00 | 57.10 | 54.60 | 58.45 | +2.95 | +5.45% | 30 | 295 | 259.27% |
| WMT260116C00135000 | 2024-02-23 1:55PM EDT | 135.00 | 52.20 | 50.65 | 54.40 | +1.78 | +3.53% | 1 | 54 | 230.84% |
| WMT260116C00140000 | 2024-02-23 11:19AM EDT | 140.00 | 49.51 | 46.65 | 50.50 | +3.16 | +6.82% | 6 | 302 | 209.25% |
| WMT260116C00145000 | 2024-02-20 3:31PM EDT | 145.00 | 45.68 | 43.40 | 46.85 | 0.00 | - | 1 | 70 | 193.69% |
| WMT260116C00150000 | 2024-02-23 2:01PM EDT | 150.00 | 40.80 | 38.70 | 42.85 | +0.45 | +1.12% | 2 | 239 | 176.40% |
| WMT260116C00155000 | 2024-02-22 10:30AM EDT | 155.00 | 35.50 | 36.05 | 39.40 | 0.00 | - | 1 | 268 | 165.94% |
| WMT260116C00160000 | 2024-02-23 4:03PM EDT | 160.00 | 34.10 | 32.65 | 35.55 | +1.45 | +4.44% | 2 | 211 | 154.24% |
| WMT260116C00165000 | 2024-02-21 4:57PM EDT | 165.00 | 29.30 | 28.80 | 31.80 | 0.00 | - | 11 | 187 | 142.77% |
| WMT260116C00170000 | 2024-02-23 4:33PM EDT | 170.00 | 27.50 | 26.30 | 28.65 | +0.57 | +2.12% | 12 | 348 | 134.99% |
| WMT260116C00175000 | 2024-02-23 4:52PM EDT | 175.00 | 24.50 | 23.30 | 26.20 | +1.05 | +4.48% | 11 | 287 | 127.74% |
| WMT260116C00180000 | 2024-02-23 4:56PM EDT | 180.00 | 21.80 | 19.35 | 22.90 | +0.43 | +2.01% | 345 | 496 | 117.93% |
| WMT260116C00185000 | 2024-02-23 1:38PM EDT | 185.00 | 18.95 | 17.60 | 21.40 | +0.40 | +2.16% | 7 | 234 | 114.20% |
| WMT260116C00190000 | 2024-02-23 2:41PM EDT | 190.00 | 16.67 | 14.90 | 18.65 | +0.17 | +1.03% | 12 | 248 | 107.14% |
| WMT260116C00195000 | 2024-02-23 1:20PM EDT | 195.00 | 14.45 | 14.05 | 15.65 | +1.11 | +8.32% | 8 | 919 | 102.38% |
| WMT260116C00200000 | 2024-02-23 4:30PM EDT | 200.00 | 12.65 | 12.05 | 13.70 | +1.13 | +9.81% | 4 | 193 | 97.34% |
| WMT260116C00210000 | 2024-02-22 12:40PM EDT | 210.00 | 8.60 | 8.35 | 11.40 | 0.00 | - | 5 | 103 | 89.71% |
| WMT260116C00220000 | 2024-02-23 3:22PM EDT | 220.00 | 6.40 | 5.50 | 8.90 | +1.60 | +33.33% | 5 | 69 | 82.29% |
| WMT260116C00230000 | 2024-02-23 10:31AM EDT | 230.00 | 4.65 | 2.52 | 7.00 | +0.30 | +6.90% | 1 | 43 | 74.41% |
| WMT260116C00240000 | 2024-02-23 4:53PM EDT | 240.00 | 3.40 | 1.04 | 4.45 | +0.30 | +9.68% | 9 | 297 | 66.27% |
| WMT260116C00250000 | 2024-02-23 1:16PM EDT | 250.00 | 2.33 | 2.04 | 2.98 | +0.15 | +6.88% | 50 | 572 | 66.30% |
| WMT260116C00260000 | 2024-02-23 4:59PM EDT | 260.00 | 1.56 | 1.50 | 2.34 | 0.00 | - | 111 | 10 | 63.90% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT260116P00026670 | 2024-05-17 3:45PM EDT | 26.67 | 0.16 | 0.10 | 0.50 | 0.00 | - | 2 | 2,789 | 42.92% |
| WMT260116P00028330 | 2024-04-01 2:45PM EDT | 28.33 | 0.29 | 0.00 | 0.85 | 0.00 | - | 2 | 438 | 45.46% |
| WMT260116P00030000 | 2024-05-17 11:16AM EDT | 30.00 | 0.23 | 0.20 | 0.44 | 0.00 | - | 10 | 73 | 36.87% |
| WMT260116P00031670 | 2024-04-29 12:05PM EDT | 31.67 | 0.34 | 0.10 | 1.55 | 0.00 | - | 1 | 42 | 47.29% |
| WMT260116P00033330 | 2024-04-12 10:37AM EDT | 33.33 | 0.53 | 0.15 | 0.66 | 0.00 | - | 30 | 498 | 35.50% |
| WMT260116P00035000 | 2024-05-17 3:43PM EDT | 35.00 | 0.32 | 0.30 | 0.59 | 0.00 | - | 12 | 635 | 32.42% |
| WMT260116P00036670 | 2024-05-20 9:42AM EDT | 36.67 | 0.40 | 0.30 | 0.60 | 0.00 | - | 2 | 602 | 30.47% |
| WMT260116P00038330 | 2024-04-02 10:35AM EDT | 38.33 | 0.72 | 0.64 | 0.70 | 0.00 | - | 2 | 44 | 29.59% |
| WMT260116P00040000 | 2024-05-20 9:40AM EDT | 40.00 | 0.50 | 0.40 | 0.70 | 0.00 | - | 6 | 487 | 27.63% |
| WMT260116P00041670 | 2024-05-17 3:45PM EDT | 41.67 | 0.56 | 0.54 | 0.80 | 0.00 | - | 2 | 184 | 26.65% |
| WMT260116P00043330 | 2024-05-21 9:54AM EDT | 43.33 | 0.66 | 0.64 | 0.87 | +0.02 | +3.13% | 14 | 212 | 25.37% |
| WMT260116P00045000 | 2024-05-20 10:49AM EDT | 45.00 | 0.84 | 0.60 | 0.84 | +0.04 | +5.00% | 1 | 237 | 23.28% |
| WMT260116P00046670 | 2024-05-21 9:34AM EDT | 46.67 | 0.97 | 0.82 | 0.98 | +0.04 | +4.30% | 1 | 898 | 22.50% |
| WMT260116P00048330 | 2024-05-21 3:59PM EDT | 48.33 | 1.13 | 1.03 | 1.31 | +0.04 | +3.67% | 1 | 382 | 22.75% |
| WMT260116P00050000 | 2024-05-20 3:19PM EDT | 50.00 | 1.33 | 1.15 | 1.32 | 0.00 | - | 3 | 935 | 20.95% |
| WMT260116P00051670 | 2024-05-17 2:50PM EDT | 51.67 | 1.48 | 0.98 | 1.59 | 0.00 | - | 1 | 1,441 | 20.50% |
| WMT260116P00053330 | 2024-05-17 3:56PM EDT | 53.33 | 1.73 | 1.60 | 2.60 | 0.00 | - | 3 | 943 | 23.09% |
| WMT260116P00055000 | 2024-05-21 11:57AM EDT | 55.00 | 2.08 | 2.03 | 2.09 | -0.09 | -4.15% | 9 | 1,267 | 18.92% |
| WMT260116P00056670 | 2024-05-16 3:40PM EDT | 56.67 | 2.40 | 2.18 | 2.45 | 0.00 | - | 39 | 1,697 | 18.36% |
| WMT260116P00058330 | 2024-05-21 10:37AM EDT | 58.33 | 2.80 | 2.69 | 3.05 | -0.20 | -6.67% | 14 | 1,396 | 18.48% |
| WMT260116P00060000 | 2024-05-21 3:59PM EDT | 60.00 | 3.20 | 2.89 | 3.30 | -0.30 | -8.57% | 7 | 2,680 | 17.16% |
| WMT260116P00061670 | 2024-05-20 11:46AM EDT | 61.67 | 3.85 | 3.60 | 4.80 | 0.00 | - | 10 | 611 | 19.69% |
| WMT260116P00063330 | 2024-05-20 1:01PM EDT | 63.33 | 4.65 | 4.15 | 4.35 | 0.00 | - | 8 | 335 | 15.83% |
| WMT260116P00065000 | 2024-05-21 9:44AM EDT | 65.00 | 4.97 | 4.75 | 5.00 | -0.13 | -2.55% | 51 | 227 | 15.22% |
| WMT260116P00066670 | 2024-05-21 11:30AM EDT | 66.67 | 5.75 | 5.45 | 6.00 | -2.17 | -27.40% | 12 | 41 | 15.42% |
| WMT260116P00070000 | 2024-05-16 11:04AM EDT | 70.00 | 8.00 | 7.00 | 7.50 | 0.00 | - | 3 | 7 | 13.53% |
| WMT260116P00073330 | 2024-05-21 3:09PM EDT | 73.33 | 9.45 | 7.25 | 11.50 | -3.38 | -26.34% | 20 | 48 | 18.71% |
| WMT260116P00075000 | 2024-05-17 3:41PM EDT | 75.00 | 10.66 | 10.30 | 10.90 | 0.00 | - | 2 | 6 | 12.00% |
| WMT260116P00076670 | 2024-03-25 12:01AM EDT | 76.67 | 21.68 | 15.80 | 17.50 | 0.00 | - | - | - | 29.86% |
| WMT260116P00080000 | 2024-05-15 9:48AM EDT | 80.00 | 20.30 | 14.15 | 16.25 | 0.00 | - | 6 | 0 | 16.74% |
| WMT260116P00083330 | 2024-03-25 12:01AM EDT | 83.33 | 29.16 | 22.95 | 25.45 | 0.00 | - | - | - | 38.90% |
| WMT260116P00085000 | 2024-02-14 4:22PM EDT | 85.00 | 1.11 | 22.00 | 27.00 | 0.00 | - | 3 | 0 | 39.69% |
| WMT260116P00086670 | 2024-02-28 12:04PM EDT | 86.67 | 26.10 | 24.10 | 29.00 | 0.00 | - | - | 0 | 41.82% |
| WMT260116P00090000 | 2024-05-20 10:11AM EDT | 90.00 | 25.55 | 22.75 | 27.35 | 0.00 | - | 1 | 0 | 27.02% |
| WMT260116P00095000 | 2024-02-20 3:23PM EDT | 95.00 | 1.13 | 0.00 | 3.70 | 0.00 | - | 2 | 14 | 0.00% |
| WMT260116P00100000 | 2024-02-23 4:08PM EDT | 100.00 | 1.48 | 0.63 | 1.75 | +0.19 | +14.73% | 42 | 139 | 0.00% |
| WMT260116P00105000 | 2024-02-22 4:55PM EDT | 105.00 | 1.60 | 1.24 | 2.45 | 0.00 | - | 12 | 196 | 0.00% |
| WMT260116P00110000 | 2024-02-16 3:21PM EDT | 110.00 | 2.00 | 0.02 | 2.98 | 0.00 | - | 6 | 72 | 0.00% |
| WMT260116P00115000 | 2024-02-13 12:14PM EDT | 115.00 | 2.64 | 1.90 | 2.54 | 0.00 | - | 5 | 15 | 0.00% |
| WMT260116P00120000 | 2024-02-22 1:32PM EDT | 120.00 | 2.68 | 2.32 | 2.90 | 0.00 | - | 1 | 195 | 0.00% |
| WMT260116P00125000 | 2024-02-21 2:11PM EDT | 125.00 | 3.25 | 2.18 | 3.15 | 0.00 | - | 3 | 24 | 0.00% |
| WMT260116P00130000 | 2024-02-23 3:50PM EDT | 130.00 | 3.62 | 2.11 | 5.95 | -0.21 | -5.48% | 1 | 51 | 0.00% |
| WMT260116P00135000 | 2024-02-23 4:11PM EDT | 135.00 | 4.20 | 1.75 | 4.25 | -0.30 | -6.67% | 2 | 62 | 0.00% |
| WMT260116P00140000 | 2024-02-23 12:07PM EDT | 140.00 | 4.80 | 2.50 | 7.35 | -0.15 | -3.03% | 2 | 295 | 0.00% |
| WMT260116P00145000 | 2024-02-23 12:05PM EDT | 145.00 | 5.59 | 5.10 | 6.75 | -0.43 | -7.14% | 2 | 197 | 0.00% |
| WMT260116P00150000 | 2024-02-22 3:14PM EDT | 150.00 | 6.80 | 4.10 | 6.65 | 0.00 | - | 1 | 324 | 0.00% |
| WMT260116P00155000 | 2024-02-21 4:23PM EDT | 155.00 | 8.36 | 7.40 | 9.95 | 0.00 | - | 29 | 165 | 0.00% |
| WMT260116P00160000 | 2024-02-21 10:59AM EDT | 160.00 | 9.43 | 7.65 | 9.95 | 0.00 | - | 1 | 89 | 0.00% |
| WMT260116P00165000 | 2024-02-23 2:49PM EDT | 165.00 | 10.19 | 9.10 | 12.25 | -0.34 | -3.23% | 4 | 69 | 0.00% |
| WMT260116P00170000 | 2024-02-23 12:04PM EDT | 170.00 | 11.60 | 9.60 | 13.15 | -0.64 | -5.23% | 1 | 81 | 0.00% |
| WMT260116P00175000 | 2024-02-23 4:30PM EDT | 175.00 | 13.47 | 12.35 | 14.55 | -0.78 | -5.47% | 2 | 410 | 0.00% |
| WMT260116P00180000 | 2024-02-23 12:03PM EDT | 180.00 | 15.40 | 15.40 | 17.85 | -0.87 | -5.35% | 1 | 718 | 0.00% |
| WMT260116P00185000 | 2024-02-22 12:43PM EDT | 185.00 | 18.61 | 16.70 | 18.70 | 0.00 | - | 1 | 31 | 0.00% |
| WMT260116P00190000 | 2024-02-20 3:52PM EDT | 190.00 | 20.35 | 19.35 | 22.75 | 0.00 | - | 5 | 13 | 0.00% |
| WMT260116P00195000 | 2024-02-22 2:26PM EDT | 195.00 | 24.25 | 22.25 | 25.70 | 0.00 | - | 2 | 53 | 0.00% |
| WMT260116P00200000 | 2024-02-22 1:35PM EDT | 200.00 | 27.81 | 24.70 | 28.90 | 0.00 | - | 2 | 12 | 0.00% |
| WMT260116P00210000 | 2024-02-20 3:50PM EDT | 210.00 | 34.04 | 33.35 | 36.95 | 0.00 | - | 2 | 1 | 0.00% |
| WMT260116P00220000 | 2023-12-20 4:11PM EDT | 220.00 | 66.25 | 55.00 | 60.00 | 0.00 | - | 2 | 16 | 0.00% |
| WMT260116P00230000 | 2023-11-06 3:25PM EDT | 230.00 | 65.05 | 74.35 | 78.75 | 0.00 | - | 2 | 2 | 0.00% |
| WMT260116P00250000 | 2024-01-25 4:40PM EDT | 250.00 | 87.49 | 72.00 | 76.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.