Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
WMT240614C00060000 | 2024-06-07 3:55PM EDT | 2024-06-14 | 6.01 | 6.25 | 7.50 | 0.00 | - | 17 | 219 | 102.34% |
WMT240621C00060000 | 2024-06-10 2:57PM EDT | 2024-06-21 | 6.85 | 6.55 | 7.20 | +0.90 | +15.13% | 58 | 8,239 | 48.44% |
WMT240628C00060000 | 2024-06-10 11:17AM EDT | 2024-06-28 | 6.55 | 6.40 | 8.95 | +0.43 | +7.03% | 1 | 1,364 | 53.27% |
WMT240705C00060000 | 2024-06-07 1:11PM EDT | 2024-07-05 | 6.14 | 5.65 | 9.10 | 0.00 | - | 2 | 8 | 73.29% |
WMT240712C00060000 | 2024-06-07 3:44PM EDT | 2024-07-12 | 9.00 | 5.40 | 9.25 | +2.65 | +41.73% | 1 | 9 | 67.14% |
WMT240719C00060000 | 2024-06-10 3:40PM EDT | 2024-07-19 | 7.32 | 7.00 | 8.00 | +0.81 | +12.44% | 16 | 10,987 | 41.90% |
WMT240726C00060000 | 2024-06-07 1:41PM EDT | 2024-07-26 | 6.50 | 6.65 | 7.70 | 0.00 | - | 3 | 3 | 33.74% |
WMT240816C00060000 | 2024-06-10 3:22PM EDT | 2024-08-16 | 7.71 | 6.00 | 8.50 | +0.91 | +13.38% | 9 | 477 | 38.01% |
WMT240920C00060000 | 2024-06-10 3:09PM EDT | 2024-09-20 | 7.90 | 6.00 | 9.00 | +0.68 | +9.42% | 19 | 6,986 | 35.39% |
WMT241220C00060000 | 2024-06-10 1:10PM EDT | 2024-12-20 | 9.10 | 7.75 | 10.80 | +0.68 | +8.08% | 7 | 1,782 | 36.83% |
WMT250117C00060000 | 2024-06-10 3:48PM EDT | 2025-01-17 | 9.45 | 8.90 | 9.80 | +0.80 | +9.25% | 30 | 6,021 | 28.75% |
WMT250321C00060000 | 2024-06-10 9:33AM EDT | 2025-03-21 | 10.20 | 8.85 | 10.70 | +0.62 | +6.47% | 4 | 279 | 29.86% |
WMT250620C00060000 | 2024-06-10 2:54PM EDT | 2025-06-20 | 11.08 | 9.65 | 11.95 | -0.82 | -6.89% | 18 | 2,875 | 31.29% |
WMT260116C00060000 | 2024-06-10 12:40PM EDT | 2026-01-16 | 13.07 | 13.00 | 14.95 | +0.79 | +6.43% | 3 | 2,254 | 35.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
WMT240614P00060000 | 2024-06-10 3:17PM EDT | 2024-06-14 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 57 | 252 | 50.78% |
WMT240621P00060000 | 2024-06-10 3:28PM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 17 | 9,848 | 34.57% |
WMT240628P00060000 | 2024-06-10 3:33PM EDT | 2024-06-28 | 0.04 | 0.04 | 0.06 | -0.03 | -42.86% | 2 | 218 | 27.93% |
WMT240705P00060000 | 2024-06-07 3:58PM EDT | 2024-07-05 | 0.08 | 0.03 | 0.08 | 0.00 | - | 1 | 13 | 25.00% |
WMT240712P00060000 | 2024-06-04 9:40AM EDT | 2024-07-12 | 0.08 | 0.04 | 0.10 | 0.00 | - | 26 | 26 | 23.15% |
WMT240719P00060000 | 2024-06-10 3:36PM EDT | 2024-07-19 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 1,023 | 14,736 | 20.51% |
WMT240816P00060000 | 2024-06-10 2:37PM EDT | 2024-08-16 | 0.25 | 0.23 | 0.30 | -0.09 | -26.47% | 558 | 5,430 | 20.85% |
WMT240920P00060000 | 2024-06-10 2:35PM EDT | 2024-09-20 | 0.37 | 0.34 | 0.38 | -0.10 | -21.28% | 69 | 6,375 | 18.12% |
WMT241220P00060000 | 2024-06-10 1:16PM EDT | 2024-12-20 | 0.93 | 0.85 | 0.90 | -0.13 | -12.26% | 32 | 2,073 | 17.77% |
WMT250117P00060000 | 2024-06-10 2:37PM EDT | 2025-01-17 | 1.00 | 0.95 | 1.01 | -0.15 | -13.04% | 2 | 9,562 | 17.40% |
WMT250321P00060000 | 2024-06-10 3:58PM EDT | 2025-03-21 | 1.30 | 0.92 | 1.47 | -0.33 | -20.25% | 2 | 1,205 | 18.08% |
WMT250620P00060000 | 2024-06-10 10:34AM EDT | 2025-06-20 | 1.90 | 1.24 | 2.56 | -0.14 | -6.86% | 2 | 564 | 20.84% |
WMT260116P00060000 | 2024-06-10 2:59PM EDT | 2026-01-16 | 2.76 | 2.44 | 2.84 | -0.16 | -5.48% | 10 | 2,756 | 17.69% |