Walmart Inc. (WMT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240503C00040000 | 2024-03-28 12:47PM EDT | 40.00 | 20.78 | 18.85 | 21.25 | 0.00 | - | 6 | 6 | 497.66% |
| WMT240503C00045000 | 2024-04-23 11:27AM EDT | 45.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WMT240503C00048000 | 2024-04-23 2:41PM EDT | 48.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| WMT240503C00050000 | 2024-04-23 10:52AM EDT | 50.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WMT240503C00051000 | 2024-04-23 11:56AM EDT | 51.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WMT240503C00052000 | 2024-04-30 9:49AM EDT | 52.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WMT240503C00053000 | 2024-04-30 10:49AM EDT | 53.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| WMT240503C00054000 | 2024-05-02 2:32PM EDT | 54.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WMT240503C00055000 | 2024-05-02 2:50PM EDT | 55.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WMT240503C00056000 | 2024-05-02 12:45PM EDT | 56.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMT240503C00057000 | 2024-05-02 1:48PM EDT | 57.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WMT240503C00058000 | 2024-05-02 2:54PM EDT | 58.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 535 | 0 | 0.00% |
| WMT240503C00059000 | 2024-05-02 3:59PM EDT | 59.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 4,173 | 0 | 0.00% |
| WMT240503C00060000 | 2024-05-02 3:59PM EDT | 60.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 9,267 | 0 | 3.13% |
| WMT240503C00061000 | 2024-05-02 3:57PM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,403 | 0 | 12.50% |
| WMT240503C00062000 | 2024-05-02 1:53PM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WMT240503C00063000 | 2024-05-02 2:31PM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 583 | 0 | 25.00% |
| WMT240503C00064000 | 2024-05-02 2:51PM EDT | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| WMT240503C00065000 | 2024-05-01 9:30AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WMT240503C00066000 | 2024-04-29 9:30AM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WMT240503C00067000 | 2024-04-17 11:42AM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WMT240503C00068000 | 2024-03-27 12:52PM EDT | 68.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 205.08% |
| WMT240503C00070000 | 2024-04-03 9:45AM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 50.00% |
| WMT240503C00071000 | 2024-04-05 10:32AM EDT | 71.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240503P00045000 | 2024-04-23 1:11PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| WMT240503P00048000 | 2024-04-05 10:04AM EDT | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| WMT240503P00049000 | 2024-04-23 1:55PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WMT240503P00050000 | 2024-04-23 3:49PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WMT240503P00051000 | 2024-04-16 10:35AM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| WMT240503P00052000 | 2024-04-22 9:43AM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| WMT240503P00053000 | 2024-04-29 12:52PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WMT240503P00054000 | 2024-04-26 10:25AM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,002 | 0 | 50.00% |
| WMT240503P00055000 | 2024-04-30 10:18AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| WMT240503P00056000 | 2024-05-02 11:30AM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 25.00% |
| WMT240503P00057000 | 2024-05-02 3:51PM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 428 | 0 | 25.00% |
| WMT240503P00058000 | 2024-05-02 3:52PM EDT | 58.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,574 | 0 | 12.50% |
| WMT240503P00059000 | 2024-05-02 3:58PM EDT | 59.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7,384 | 0 | 6.25% |
| WMT240503P00060000 | 2024-05-02 3:59PM EDT | 60.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 832 | 0 | 0.00% |
| WMT240503P00061000 | 2024-05-02 12:42PM EDT | 61.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WMT240503P00062000 | 2024-05-02 3:00PM EDT | 62.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| WMT240503P00063000 | 2024-05-02 10:07AM EDT | 63.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| WMT240503P00064000 | 2024-04-30 2:50PM EDT | 64.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WMT240503P00065000 | 2024-05-02 10:07AM EDT | 65.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WMT240503P00066000 | 2024-05-01 3:35PM EDT | 66.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| WMT240503P00068000 | 2024-05-01 3:35PM EDT | 68.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| WMT240503P00069000 | 2024-05-01 3:35PM EDT | 69.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| WMT240503P00073000 | 2024-04-22 12:53PM EDT | 73.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.