Walmart Inc. (WMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 18.15 | 21.50 | 0.00 | - | 5 | 5 | 330.37% |
| WMT240524C00048000 | 2024-05-13 11:42AM EDT | 48.00 | 12.90 | 15.05 | 18.75 | 0.00 | - | 1 | 1 | 304.88% |
| WMT240524C00050000 | 2024-05-17 9:36AM EDT | 50.00 | 13.30 | 14.15 | 16.75 | 0.00 | - | 1 | 15 | 169.34% |
| WMT240524C00051000 | 2024-05-15 3:06PM EDT | 51.00 | 8.65 | 12.25 | 15.35 | 0.00 | - | - | 2 | 235.94% |
| WMT240524C00052000 | 2024-05-14 10:18AM EDT | 52.00 | 8.10 | 11.15 | 14.50 | 0.00 | - | - | 1 | 232.52% |
| WMT240524C00053000 | 2024-05-16 9:33AM EDT | 53.00 | 10.50 | 10.90 | 13.60 | 0.00 | - | - | 5 | 110.16% |
| WMT240524C00054000 | 2024-05-17 12:09PM EDT | 54.00 | 10.05 | 9.15 | 12.35 | 0.00 | - | 2 | 33 | 196.88% |
| WMT240524C00055000 | 2024-05-21 3:17PM EDT | 55.00 | 10.10 | 8.40 | 10.75 | +1.03 | +11.36% | 1 | 61 | 144.73% |
| WMT240524C00056000 | 2024-05-17 3:35PM EDT | 56.00 | 8.74 | 8.15 | 10.75 | 0.00 | - | 3 | 179 | 109.38% |
| WMT240524C00057000 | 2024-05-21 2:20PM EDT | 57.00 | 7.92 | 7.25 | 9.40 | +0.18 | +2.33% | 123 | 185 | 86.91% |
| WMT240524C00058000 | 2024-05-20 3:06PM EDT | 58.00 | 6.13 | 6.30 | 8.85 | 0.00 | - | 6 | 162 | 99.41% |
| WMT240524C00059000 | 2024-05-21 3:10PM EDT | 59.00 | 6.00 | 5.15 | 7.85 | +0.75 | +14.29% | 13 | 1,195 | 83.69% |
| WMT240524C00060000 | 2024-05-21 3:05PM EDT | 60.00 | 5.07 | 5.05 | 5.45 | +0.92 | +22.17% | 59 | 5,027 | 52.34% |
| WMT240524C00061000 | 2024-05-21 3:34PM EDT | 61.00 | 4.10 | 2.62 | 4.80 | +0.90 | +28.12% | 130 | 3,637 | 79.98% |
| WMT240524C00062000 | 2024-05-21 3:51PM EDT | 62.00 | 3.00 | 3.05 | 3.40 | +0.71 | +31.00% | 78 | 1,829 | 46.58% |
| WMT240524C00063000 | 2024-05-21 3:35PM EDT | 63.00 | 2.15 | 1.96 | 2.30 | +0.95 | +79.17% | 179 | 2,311 | 30.18% |
| WMT240524C00064000 | 2024-05-21 3:59PM EDT | 64.00 | 1.30 | 1.23 | 1.35 | +0.75 | +136.36% | 1,658 | 5,340 | 22.66% |
| WMT240524C00065000 | 2024-05-21 3:59PM EDT | 65.00 | 0.51 | 0.51 | 0.53 | +0.35 | +218.75% | 10,871 | 7,926 | 16.60% |
| WMT240524C00066000 | 2024-05-21 3:59PM EDT | 66.00 | 0.12 | 0.12 | 0.13 | +0.08 | +200.00% | 3,870 | 2,318 | 15.63% |
| WMT240524C00067000 | 2024-05-21 3:59PM EDT | 67.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 902 | 11,090 | 17.19% |
| WMT240524C00068000 | 2024-05-21 3:53PM EDT | 68.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 214 | 336 | 22.27% |
| WMT240524C00069000 | 2024-05-21 3:44PM EDT | 69.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 20 | 619 | 28.13% |
| WMT240524C00070000 | 2024-05-21 11:11AM EDT | 70.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 25 | 299 | 31.25% |
| WMT240524C00071000 | 2024-05-21 11:41AM EDT | 71.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 167 | 35.94% |
| WMT240524C00072000 | 2024-05-21 11:15AM EDT | 72.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 149 | 40.63% |
| WMT240524C00075000 | 2024-05-21 2:20PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 132 | 50.00% |
| WMT240524C00080000 | 2024-05-17 9:30AM EDT | 80.00 | 0.02 | 0.00 | 1.10 | 0.00 | - | 5 | 5 | 153.32% |
| WMT240524C00085000 | 2024-05-17 9:30AM EDT | 85.00 | 0.02 | 0.00 | 1.99 | 0.00 | - | 1 | 54 | 216.50% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240524P00035000 | 2024-05-21 2:23PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 6 | 200.00% |
| WMT240524P00045000 | 2024-05-15 3:59PM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 11 | 125.00% |
| WMT240524P00047000 | 2024-05-16 10:16AM EDT | 47.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 115 | 118.75% |
| WMT240524P00048000 | 2024-05-15 3:23PM EDT | 48.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 53 | 74 | 106.25% |
| WMT240524P00049000 | 2024-05-15 3:45PM EDT | 49.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 11 | 106.25% |
| WMT240524P00050000 | 2024-05-21 3:19PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 127 | 93.75% |
| WMT240524P00051000 | 2024-05-20 10:21AM EDT | 51.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 17 | 103 | 92.19% |
| WMT240524P00052000 | 2024-05-20 10:22AM EDT | 52.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 70 | 85.94% |
| WMT240524P00053000 | 2024-05-17 12:59PM EDT | 53.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 1,246 | 79.69% |
| WMT240524P00054000 | 2024-05-17 12:38PM EDT | 54.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 215 | 71.88% |
| WMT240524P00055000 | 2024-05-20 9:33AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 937 | 62.50% |
| WMT240524P00056000 | 2024-05-21 11:41AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 3,870 | 56.25% |
| WMT240524P00057000 | 2024-05-21 11:41AM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 2,976 | 50.00% |
| WMT240524P00058000 | 2024-05-21 12:45PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,745 | 46.88% |
| WMT240524P00059000 | 2024-05-21 3:17PM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 216 | 4,264 | 41.41% |
| WMT240524P00060000 | 2024-05-21 3:44PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 23 | 2,847 | 35.16% |
| WMT240524P00061000 | 2024-05-21 2:43PM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 1,787 | 28.91% |
| WMT240524P00062000 | 2024-05-21 3:24PM EDT | 62.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,971 | 1,893 | 25.39% |
| WMT240524P00063000 | 2024-05-21 3:59PM EDT | 63.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 3,507 | 9,932 | 21.09% |
| WMT240524P00064000 | 2024-05-21 3:57PM EDT | 64.00 | 0.10 | 0.10 | 0.11 | -0.22 | -68.75% | 11,437 | 18,005 | 17.87% |
| WMT240524P00065000 | 2024-05-21 3:59PM EDT | 65.00 | 0.30 | 0.30 | 0.32 | -0.66 | -68.75% | 3,643 | 2,065 | 14.36% |
| WMT240524P00066000 | 2024-05-21 3:51PM EDT | 66.00 | 1.02 | 0.88 | 1.15 | -0.94 | -47.96% | 808 | 196 | 23.24% |
| WMT240524P00067000 | 2024-05-21 10:26AM EDT | 67.00 | 2.13 | 1.68 | 1.98 | -0.88 | -29.24% | 50 | 32 | 25.29% |
| WMT240524P00068000 | 2024-05-21 10:02AM EDT | 68.00 | 3.05 | 1.70 | 4.15 | -0.35 | -10.29% | 1 | 22 | 88.77% |
| WMT240524P00069000 | 2024-05-20 12:31PM EDT | 69.00 | 4.85 | 2.10 | 5.75 | 0.00 | - | 2 | 3 | 124.81% |
| WMT240524P00070000 | 2024-05-17 9:37AM EDT | 70.00 | 6.30 | 3.55 | 6.80 | 0.00 | - | 3 | 3 | 63.87% |
| WMT240524P00072000 | 2024-05-17 3:41PM EDT | 72.00 | 7.30 | 5.15 | 8.30 | 0.00 | - | 2 | 3 | 138.87% |
© 2024 Yahoo. All rights reserved.