Walmart Inc. (WMT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240628C00045000 | 2024-05-30 10:17AM EDT | 45.00 | 20.09 | 18.75 | 23.50 | 0.00 | - | 3 | 4 | 89.36% |
| WMT240628C00049000 | 2024-05-20 12:07PM EDT | 49.00 | 15.75 | 14.85 | 19.50 | 0.00 | - | - | 1 | 75.00% |
| WMT240628C00050000 | 2024-05-30 12:10PM EDT | 50.00 | 15.18 | 13.80 | 18.50 | 0.00 | - | 6 | 6 | 69.82% |
| WMT240628C00055000 | 2024-05-29 1:13PM EDT | 55.00 | 10.43 | 8.85 | 13.50 | 0.00 | - | 1 | 1 | 50.98% |
| WMT240628C00057000 | 2024-05-31 1:35PM EDT | 57.00 | 7.73 | 7.00 | 11.10 | +0.33 | +4.46% | 1 | 42 | 84.03% |
| WMT240628C00058000 | 2024-05-24 12:34PM EDT | 58.00 | 7.62 | 6.00 | 10.10 | 0.00 | - | 6 | 6 | 78.47% |
| WMT240628C00059000 | 2024-05-28 2:32PM EDT | 59.00 | 6.35 | 5.35 | 9.15 | 0.00 | - | 1 | 27 | 73.73% |
| WMT240628C00060000 | 2024-05-31 3:53PM EDT | 60.00 | 5.75 | 4.05 | 8.00 | +0.39 | +7.28% | 22 | 1,376 | 65.65% |
| WMT240628C00061000 | 2024-05-29 2:08PM EDT | 61.00 | 4.40 | 3.00 | 7.20 | 0.00 | - | 1 | 54 | 63.18% |
| WMT240628C00062000 | 2024-05-31 9:47AM EDT | 62.00 | 2.86 | 2.60 | 5.00 | -0.64 | -18.29% | 2 | 123 | 38.50% |
| WMT240628C00063000 | 2024-05-31 3:22PM EDT | 63.00 | 2.84 | 1.25 | 5.00 | +0.34 | +13.60% | 22 | 176 | 48.49% |
| WMT240628C00064000 | 2024-05-31 3:44PM EDT | 64.00 | 1.90 | 1.29 | 4.30 | +0.22 | +13.10% | 24 | 2,814 | 46.70% |
| WMT240628C00065000 | 2024-05-31 3:56PM EDT | 65.00 | 1.56 | 1.49 | 1.62 | +0.51 | +48.57% | 2,422 | 843 | 16.63% |
| WMT240628C00066000 | 2024-05-31 3:51PM EDT | 66.00 | 0.92 | 0.87 | 0.99 | +0.31 | +50.82% | 70 | 3,190 | 15.19% |
| WMT240628C00067000 | 2024-05-31 3:59PM EDT | 67.00 | 0.47 | 0.46 | 0.55 | +0.12 | +34.29% | 78 | 199 | 14.41% |
| WMT240628C00068000 | 2024-05-31 3:59PM EDT | 68.00 | 0.25 | 0.19 | 0.29 | +0.08 | +47.06% | 113 | 360 | 14.23% |
| WMT240628C00069000 | 2024-05-31 3:39PM EDT | 69.00 | 0.12 | 0.07 | 0.16 | +0.03 | +33.33% | 13 | 57 | 14.70% |
| WMT240628C00070000 | 2024-05-31 1:59PM EDT | 70.00 | 0.03 | 0.04 | 0.09 | -0.03 | -50.00% | 5 | 53 | 15.33% |
| WMT240628C00071000 | 2024-05-31 3:59PM EDT | 71.00 | 0.03 | 0.02 | 0.06 | -0.04 | -57.14% | 5 | 11 | 16.50% |
| WMT240628C00072000 | 2024-05-29 3:04PM EDT | 72.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 6 | 8 | 17.58% |
| WMT240628C00075000 | 2024-05-29 9:46AM EDT | 75.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 2 | 23.83% |
| WMT240628C00077000 | 2024-05-29 11:16AM EDT | 77.00 | 0.03 | 0.00 | 2.14 | 0.00 | - | - | 1 | 59.77% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240628P00050000 | 2024-05-17 1:10PM EDT | 50.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 30 | 33 | 63.09% |
| WMT240628P00051000 | 2024-05-17 11:41AM EDT | 51.00 | 0.03 | 0.00 | 1.28 | 0.00 | - | 1 | 88 | 75.00% |
| WMT240628P00052000 | 2024-05-22 11:27AM EDT | 52.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 41.41% |
| WMT240628P00053000 | 2024-05-16 10:27AM EDT | 53.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | - | 5 | 39.65% |
| WMT240628P00054000 | 2024-05-31 3:59PM EDT | 54.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 5 | 7 | 34.38% |
| WMT240628P00055000 | 2024-05-31 2:27PM EDT | 55.00 | 0.05 | 0.02 | 0.05 | +0.02 | +66.67% | 1 | 371 | 32.81% |
| WMT240628P00056000 | 2024-05-24 11:28AM EDT | 56.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 12 | 17 | 30.86% |
| WMT240628P00057000 | 2024-05-30 9:44AM EDT | 57.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 9 | 3,693 | 28.71% |
| WMT240628P00058000 | 2024-05-28 9:30AM EDT | 58.00 | 0.04 | 0.04 | 0.07 | 0.00 | - | 20 | 67 | 25.78% |
| WMT240628P00059000 | 2024-05-30 3:55PM EDT | 59.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 1 | 78 | 23.44% |
| WMT240628P00060000 | 2024-05-29 2:55PM EDT | 60.00 | 0.08 | 0.06 | 0.09 | -0.01 | -11.11% | 5 | 227 | 21.00% |
| WMT240628P00061000 | 2024-05-31 1:40PM EDT | 61.00 | 0.12 | 0.08 | 0.13 | 0.00 | - | 26 | 656 | 19.58% |
| WMT240628P00062000 | 2024-05-31 3:59PM EDT | 62.00 | 0.13 | 0.11 | 0.14 | -0.08 | -38.10% | 205 | 211 | 16.60% |
| WMT240628P00063000 | 2024-05-31 3:59PM EDT | 63.00 | 0.17 | 0.14 | 0.22 | -0.18 | -51.43% | 122 | 1,169 | 15.24% |
| WMT240628P00064000 | 2024-05-31 3:58PM EDT | 64.00 | 0.30 | 0.25 | 0.35 | -0.29 | -49.15% | 1,201 | 2,199 | 13.82% |
| WMT240628P00065000 | 2024-05-31 3:59PM EDT | 65.00 | 0.55 | 0.49 | 0.59 | -0.42 | -43.30% | 209 | 2,997 | 12.75% |
| WMT240628P00066000 | 2024-05-31 3:49PM EDT | 66.00 | 1.20 | 0.85 | 0.98 | -0.17 | -12.41% | 8 | 72 | 11.74% |
| WMT240628P00067000 | 2024-05-31 2:45PM EDT | 67.00 | 2.10 | 1.44 | 1.57 | -0.07 | -3.23% | 1 | 4 | 10.94% |
| WMT240628P00068000 | 2024-05-31 9:30AM EDT | 68.00 | 3.40 | 1.16 | 2.56 | +0.51 | +17.65% | 4 | 6 | 14.82% |
| WMT240628P00069000 | 2024-05-29 3:56PM EDT | 69.00 | 4.12 | 1.26 | 5.30 | 0.00 | - | - | 1 | 46.24% |
| WMT240628P00070000 | 2024-05-30 2:35PM EDT | 70.00 | 4.95 | 2.50 | 6.20 | 0.00 | - | 40 | 17 | 49.39% |
© 2024 Yahoo. All rights reserved.