Walmart Inc. (WMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240524C00045000 | 2024-05-13 1:01PM EDT | 45.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| WMT240524C00048000 | 2024-05-13 11:42AM EDT | 48.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| WMT240524C00050000 | 2024-05-17 9:36AM EDT | 50.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| WMT240524C00051000 | 2024-05-15 3:06PM EDT | 51.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| WMT240524C00052000 | 2024-05-14 10:18AM EDT | 52.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| WMT240524C00053000 | 2024-05-16 9:33AM EDT | 53.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| WMT240524C00054000 | 2024-05-17 12:09PM EDT | 54.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| WMT240524C00055000 | 2024-05-20 2:24PM EDT | 55.00 | 9.07 | 0.00 | 0.00 | 0.00 | - | 31 | 61 | 0.00% |
| WMT240524C00056000 | 2024-05-17 3:35PM EDT | 56.00 | 8.74 | 0.00 | 0.00 | 0.00 | - | 3 | 179 | 0.00% |
| WMT240524C00057000 | 2024-05-17 3:31PM EDT | 57.00 | 7.74 | 0.00 | 0.00 | 0.00 | - | 7 | 185 | 0.00% |
| WMT240524C00058000 | 2024-05-20 3:06PM EDT | 58.00 | 6.13 | 0.00 | 0.00 | 0.00 | - | 6 | 162 | 0.00% |
| WMT240524C00059000 | 2024-05-20 3:56PM EDT | 59.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 12 | 1,195 | 0.00% |
| WMT240524C00060000 | 2024-05-20 3:55PM EDT | 60.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 396 | 5,027 | 0.00% |
| WMT240524C00061000 | 2024-05-20 3:55PM EDT | 61.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 44 | 3,637 | 0.00% |
| WMT240524C00062000 | 2024-05-20 3:59PM EDT | 62.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 213 | 1,829 | 0.00% |
| WMT240524C00063000 | 2024-05-20 3:46PM EDT | 63.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 432 | 2,311 | 0.00% |
| WMT240524C00064000 | 2024-05-20 3:59PM EDT | 64.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2,073 | 5,340 | 0.00% |
| WMT240524C00065000 | 2024-05-20 3:59PM EDT | 65.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6,695 | 7,926 | 3.13% |
| WMT240524C00066000 | 2024-05-20 3:56PM EDT | 66.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,431 | 2,318 | 6.25% |
| WMT240524C00067000 | 2024-05-20 3:32PM EDT | 67.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 998 | 11,090 | 12.50% |
| WMT240524C00068000 | 2024-05-20 3:49PM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 114 | 336 | 12.50% |
| WMT240524C00069000 | 2024-05-20 3:56PM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 619 | 12.50% |
| WMT240524C00070000 | 2024-05-20 2:58PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 107 | 299 | 25.00% |
| WMT240524C00071000 | 2024-05-20 1:56PM EDT | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 90 | 167 | 25.00% |
| WMT240524C00072000 | 2024-05-20 12:52PM EDT | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 65 | 149 | 25.00% |
| WMT240524C00075000 | 2024-05-17 12:03PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 25.00% |
| WMT240524C00080000 | 2024-05-17 9:30AM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| WMT240524C00085000 | 2024-05-17 9:30AM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240524P00035000 | 2024-05-15 3:41PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| WMT240524P00045000 | 2024-05-15 3:59PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 50.00% |
| WMT240524P00047000 | 2024-05-16 10:16AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 115 | 50.00% |
| WMT240524P00048000 | 2024-05-15 3:23PM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 53 | 74 | 50.00% |
| WMT240524P00049000 | 2024-05-15 3:45PM EDT | 49.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 50.00% |
| WMT240524P00050000 | 2024-05-15 3:52PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 127 | 50.00% |
| WMT240524P00051000 | 2024-05-20 10:21AM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 103 | 50.00% |
| WMT240524P00052000 | 2024-05-20 10:22AM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 70 | 50.00% |
| WMT240524P00053000 | 2024-05-17 12:59PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 1,246 | 50.00% |
| WMT240524P00054000 | 2024-05-17 12:38PM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 215 | 50.00% |
| WMT240524P00055000 | 2024-05-20 9:33AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 937 | 25.00% |
| WMT240524P00056000 | 2024-05-20 3:14PM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 3,870 | 25.00% |
| WMT240524P00057000 | 2024-05-20 3:46PM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 2,976 | 25.00% |
| WMT240524P00058000 | 2024-05-20 3:46PM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 63 | 1,745 | 25.00% |
| WMT240524P00059000 | 2024-05-20 3:46PM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 620 | 4,264 | 25.00% |
| WMT240524P00060000 | 2024-05-20 3:47PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 936 | 2,847 | 12.50% |
| WMT240524P00061000 | 2024-05-20 3:36PM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 241 | 1,787 | 12.50% |
| WMT240524P00062000 | 2024-05-20 3:41PM EDT | 62.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,239 | 1,893 | 6.25% |
| WMT240524P00063000 | 2024-05-20 3:59PM EDT | 63.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 14,297 | 9,932 | 6.25% |
| WMT240524P00064000 | 2024-05-20 3:59PM EDT | 64.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 18,892 | 18,005 | 0.78% |
| WMT240524P00065000 | 2024-05-20 3:55PM EDT | 65.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 3,427 | 2,065 | 0.00% |
| WMT240524P00066000 | 2024-05-20 3:01PM EDT | 66.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 233 | 196 | 0.00% |
| WMT240524P00067000 | 2024-05-20 2:18PM EDT | 67.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 20 | 32 | 0.00% |
| WMT240524P00068000 | 2024-05-20 9:52AM EDT | 68.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| WMT240524P00069000 | 2024-05-20 12:31PM EDT | 69.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| WMT240524P00070000 | 2024-05-17 9:37AM EDT | 70.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| WMT240524P00072000 | 2024-05-17 3:41PM EDT | 72.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.