Walmart Inc. (WMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240419C00031670 | 2024-03-12 12:56PM EDT | 31.67 | 29.50 | 27.95 | 29.65 | 0.00 | - | 1 | 0 | 633.98% |
| WMT240419C00036670 | 2024-03-25 9:54AM EDT | 36.67 | 24.35 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 0.00% |
| WMT240419C00038330 | 2024-03-26 9:50AM EDT | 38.33 | 22.45 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| WMT240419C00040000 | 2024-04-15 9:38AM EDT | 40.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| WMT240419C00041670 | 2024-04-02 3:16PM EDT | 41.67 | 17.45 | 0.00 | 0.00 | 0.00 | - | 17 | 51 | 0.00% |
| WMT240419C00043330 | 2024-04-02 9:50AM EDT | 43.33 | 16.40 | 0.00 | 0.00 | 0.00 | - | 6 | 73 | 0.00% |
| WMT240419C00045000 | 2024-03-27 11:01AM EDT | 45.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 0.00% |
| WMT240419C00046670 | 2024-03-27 1:01PM EDT | 46.67 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
| WMT240419C00048330 | 2024-04-16 2:07PM EDT | 48.33 | 11.77 | 0.00 | 0.00 | 0.00 | - | 6 | 48 | 0.00% |
| WMT240419C00050000 | 2024-04-16 2:57PM EDT | 50.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 12 | 150 | 0.00% |
| WMT240419C00051670 | 2024-04-17 12:09PM EDT | 51.67 | 8.05 | 0.00 | 0.00 | 0.00 | - | 2 | 364 | 0.00% |
| WMT240419C00053330 | 2024-04-17 3:25PM EDT | 53.33 | 6.69 | 0.00 | 0.00 | 0.00 | - | 38 | 2,656 | 0.00% |
| WMT240419C00055000 | 2024-04-17 3:17PM EDT | 55.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 192 | 5,400 | 0.00% |
| WMT240419C00056670 | 2024-04-17 3:23PM EDT | 56.67 | 3.38 | 0.00 | 0.00 | 0.00 | - | 113 | 5,582 | 0.00% |
| WMT240419C00058330 | 2024-04-17 1:40PM EDT | 58.33 | 1.58 | 0.00 | 0.00 | 0.00 | - | 319 | 19,404 | 0.00% |
| WMT240419C00060000 | 2024-04-17 3:59PM EDT | 60.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 7,538 | 23,050 | 3.13% |
| WMT240419C00061670 | 2024-04-17 3:57PM EDT | 61.67 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,103 | 28,308 | 12.50% |
| WMT240419C00063330 | 2024-04-17 3:23PM EDT | 63.33 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 10,306 | 25.00% |
| WMT240419C00065000 | 2024-04-17 12:36PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 8,291 | 25.00% |
| WMT240419C00066670 | 2024-04-16 1:56PM EDT | 66.67 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 6,500 | 50.00% |
| WMT240419C00070000 | 2024-04-17 9:30AM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,565 | 50.00% |
| WMT240419C00073330 | 2024-04-15 9:30AM EDT | 73.33 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,392 | 50.00% |
| WMT240419C00075000 | 2024-04-12 11:07AM EDT | 75.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| WMT240419C00076670 | 2024-03-21 11:53AM EDT | 76.67 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 50.00% |
| WMT240419C00080000 | 2024-03-15 9:30AM EDT | 80.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 1 | 2,760 | 196.09% |
| WMT240419C00085000 | 2024-03-22 12:40PM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| WMT240419C00125000 | 2024-02-23 11:59AM EDT | 125.00 | 51.90 | 49.00 | 53.50 | +2.40 | +4.85% | 1 | 1 | 4,457.62% |
| WMT240419C00130000 | 2024-02-13 10:30AM EDT | 130.00 | 42.02 | 44.00 | 48.50 | 0.00 | - | - | 1 | 3,834.18% |
| WMT240419C00135000 | 2024-02-09 4:15PM EDT | 135.00 | 35.36 | 39.90 | 42.85 | 0.00 | - | 1 | 2 | 3,385.35% |
| WMT240419C00140000 | 2024-02-23 12:29PM EDT | 140.00 | 37.04 | 34.10 | 38.50 | +0.71 | +1.95% | 1 | 16 | 3,003.91% |
| WMT240419C00145000 | 2024-02-23 4:46PM EDT | 145.00 | 31.58 | 29.20 | 33.85 | -0.05 | -0.16% | 2 | 14 | 2,695.51% |
| WMT240419C00150000 | 2024-02-21 12:12PM EDT | 150.00 | 25.00 | 24.30 | 29.00 | 0.00 | - | 7 | 37 | 2,411.13% |
| WMT240419C00155000 | 2024-02-23 11:30AM EDT | 155.00 | 23.52 | 19.75 | 23.25 | +1.58 | +7.20% | 1 | 150 | 2,130.47% |
| WMT240419C00160000 | 2024-02-23 4:50PM EDT | 160.00 | 17.19 | 15.00 | 18.90 | +0.54 | +3.24% | 45 | 1,317 | 1,893.95% |
| WMT240419C00165000 | 2024-02-23 4:36PM EDT | 165.00 | 12.45 | 11.95 | 12.55 | +0.40 | +3.32% | 41 | 1,904 | 1,647.07% |
| WMT240419C00170000 | 2024-02-23 3:53PM EDT | 170.00 | 8.35 | 7.90 | 8.35 | +0.38 | +4.77% | 350 | 2,081 | 1,419.04% |
| WMT240419C00175000 | 2024-02-23 4:59PM EDT | 175.00 | 4.70 | 4.40 | 5.35 | +0.10 | +2.17% | 554 | 6,325 | 1,216.89% |
| WMT240419C00180000 | 2024-02-23 4:59PM EDT | 180.00 | 2.35 | 2.30 | 2.40 | +0.09 | +3.98% | 2,106 | 3,486 | 1,017.97% |
| WMT240419C00185000 | 2024-02-23 4:58PM EDT | 185.00 | 1.18 | 1.03 | 1.14 | +0.16 | +15.69% | 4,111 | 8,441 | 878.13% |
| WMT240419C00190000 | 2024-02-23 4:59PM EDT | 190.00 | 0.50 | 0.46 | 0.52 | +0.06 | +13.64% | 681 | 1,408 | 778.52% |
| WMT240419C00195000 | 2024-02-23 4:37PM EDT | 195.00 | 0.25 | 0.19 | 0.26 | +0.03 | +13.64% | 1,133 | 363 | 707.81% |
| WMT240419C00200000 | 2024-02-23 4:56PM EDT | 200.00 | 0.14 | 0.09 | 0.15 | +0.03 | +27.27% | 269 | 2,288 | 665.63% |
| WMT240419C00210000 | 2024-02-23 4:17PM EDT | 210.00 | 0.07 | 0.06 | 0.08 | +0.02 | +40.00% | 90 | 292 | 646.88% |
| WMT240419C00220000 | 2024-02-22 2:10PM EDT | 220.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 4 | 33 | 710.94% |
| WMT240419C00230000 | 2024-02-20 3:58PM EDT | 230.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | - | 1 | 723.44% |
| WMT240419C00240000 | 2024-02-20 12:41PM EDT | 240.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | - | 10 | 742.19% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240419P00026670 | 2024-04-01 9:32AM EDT | 26.67 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 113 | 50.00% |
| WMT240419P00028330 | 2024-04-16 1:49PM EDT | 28.33 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 249 | 50.00% |
| WMT240419P00033330 | 2024-03-18 9:30AM EDT | 33.33 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 22 | 50.00% |
| WMT240419P00036670 | 2024-02-20 10:36AM EDT | 36.67 | 0.02 | 0.00 | 0.19 | 0.00 | - | - | 3 | 328.13% |
| WMT240419P00038330 | 2024-03-01 4:58PM EDT | 38.33 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 37 | 212.50% |
| WMT240419P00040000 | 2024-02-05 1:27PM EDT | 40.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | - | 78 | 260.16% |
| WMT240419P00041670 | 2024-02-26 12:08PM EDT | 41.67 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1 | 229 | 224.22% |
| WMT240419P00043330 | 2024-03-18 9:30AM EDT | 43.33 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 239 | 50.00% |
| WMT240419P00045000 | 2024-04-05 10:40AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 750 | 50.00% |
| WMT240419P00046670 | 2024-04-12 1:13PM EDT | 46.67 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 10,458 | 50.00% |
| WMT240419P00048330 | 2024-04-16 2:07PM EDT | 48.33 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 9,810 | 50.00% |
| WMT240419P00050000 | 2024-04-15 9:30AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 2,936 | 50.00% |
| WMT240419P00051670 | 2024-04-15 12:14PM EDT | 51.67 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 2,085 | 50.00% |
| WMT240419P00053330 | 2024-04-16 1:43PM EDT | 53.33 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 3,557 | 50.00% |
| WMT240419P00055000 | 2024-04-17 10:26AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 7,896 | 25.00% |
| WMT240419P00056670 | 2024-04-17 3:51PM EDT | 56.67 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 10,950 | 25.00% |
| WMT240419P00058330 | 2024-04-17 3:50PM EDT | 58.33 | 0.03 | 0.00 | 0.00 | 0.00 | - | 272 | 14,660 | 6.25% |
| WMT240419P00060000 | 2024-04-17 3:59PM EDT | 60.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 3,882 | 13,707 | 0.00% |
| WMT240419P00061670 | 2024-04-17 3:55PM EDT | 61.67 | 2.00 | 0.00 | 0.00 | 0.00 | - | 133 | 953 | 0.00% |
| WMT240419P00063330 | 2024-04-17 2:57PM EDT | 63.33 | 3.38 | 0.00 | 0.00 | 0.00 | - | 84 | 324 | 0.00% |
| WMT240419P00065000 | 2024-04-15 2:53PM EDT | 65.00 | 5.08 | 0.00 | 0.00 | 0.00 | - | 6 | 31 | 0.00% |
| WMT240419P00066670 | 2024-04-16 3:43PM EDT | 66.67 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| WMT240419P00070000 | 2024-04-17 2:57PM EDT | 70.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| WMT240419P00073330 | 2024-04-02 9:31AM EDT | 73.33 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMT240419P00075000 | 2024-03-27 10:10AM EDT | 75.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WMT240419P00076670 | 2024-03-26 10:17AM EDT | 76.67 | 16.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMT240419P00080000 | 2024-04-01 11:23AM EDT | 80.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| WMT240419P00083330 | 2024-04-17 11:22AM EDT | 83.33 | 23.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WMT240419P00085000 | 2024-03-26 3:38PM EDT | 85.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WMT240419P00100000 | 2024-02-14 2:20PM EDT | 100.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 7 | 7 | 0.00% |
| WMT240419P00110000 | 2024-02-20 10:36AM EDT | 110.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 0.00% |
| WMT240419P00115000 | 2024-02-14 2:19PM EDT | 115.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 4 | 6 | 0.00% |
| WMT240419P00120000 | 2024-02-05 1:27PM EDT | 120.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | 2 | 26 | 0.00% |
| WMT240419P00125000 | 2024-02-09 12:19PM EDT | 125.00 | 0.09 | 0.00 | 0.24 | 0.00 | - | 1 | 76 | 0.00% |
| WMT240419P00130000 | 2024-02-23 12:54PM EDT | 130.00 | 0.04 | 0.03 | 0.09 | -0.01 | -20.00% | 4 | 83 | 0.00% |
| WMT240419P00135000 | 2024-02-20 3:38PM EDT | 135.00 | 0.09 | 0.05 | 0.07 | 0.00 | - | 2 | 251 | 0.00% |
| WMT240419P00140000 | 2024-02-23 4:53PM EDT | 140.00 | 0.08 | 0.06 | 0.10 | -0.04 | -33.33% | 3 | 3,439 | 0.00% |
| WMT240419P00145000 | 2024-02-23 4:46PM EDT | 145.00 | 0.13 | 0.11 | 0.15 | -0.04 | -23.53% | 4 | 2,637 | 0.00% |
| WMT240419P00150000 | 2024-02-23 4:33PM EDT | 150.00 | 0.18 | 0.17 | 0.21 | -0.04 | -18.18% | 149 | 842 | 0.00% |
| WMT240419P00155000 | 2024-02-23 3:02PM EDT | 155.00 | 0.30 | 0.28 | 0.32 | -0.04 | -11.76% | 27 | 679 | 0.00% |
| WMT240419P00160000 | 2024-02-23 4:59PM EDT | 160.00 | 0.48 | 0.47 | 0.52 | -0.07 | -12.73% | 105 | 1,038 | 0.00% |
| WMT240419P00165000 | 2024-02-23 4:53PM EDT | 165.00 | 0.86 | 0.86 | 0.97 | -0.10 | -10.42% | 252 | 2,329 | 0.00% |
| WMT240419P00170000 | 2024-02-23 4:59PM EDT | 170.00 | 1.62 | 1.66 | 1.77 | -0.17 | -9.50% | 1,562 | 2,532 | 0.00% |
| WMT240419P00175000 | 2024-02-23 4:57PM EDT | 175.00 | 3.11 | 3.25 | 3.45 | -0.34 | -9.86% | 987 | 1,019 | 0.00% |
| WMT240419P00180000 | 2024-02-23 4:57PM EDT | 180.00 | 5.72 | 5.90 | 6.35 | -0.58 | -9.21% | 131 | 406 | 0.00% |
| WMT240419P00185000 | 2024-02-23 11:15AM EDT | 185.00 | 8.85 | 9.75 | 10.35 | -3.65 | -29.20% | 2 | 17 | 0.00% |
| WMT240419P00190000 | 2024-02-22 3:02PM EDT | 190.00 | 15.05 | 13.05 | 16.40 | 0.00 | - | 30 | 30 | 0.00% |
| WMT240419P00195000 | 2024-02-21 3:39PM EDT | 195.00 | 22.00 | 17.85 | 21.70 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.