Walmart Inc. (WMT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240719C00035000 | 2024-04-22 10:20AM EDT | 35.00 | 24.65 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| WMT240719C00036670 | 2024-04-22 10:20AM EDT | 36.67 | 23.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| WMT240719C00038330 | 2024-04-22 10:12AM EDT | 38.33 | 21.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WMT240719C00040000 | 2024-05-24 1:48PM EDT | 40.00 | 25.24 | 23.60 | 28.30 | 0.00 | - | 9 | 5 | 74.61% |
| WMT240719C00041670 | 2024-05-16 10:56AM EDT | 41.67 | 21.75 | 22.15 | 26.80 | 0.00 | - | 1 | 23 | 79.69% |
| WMT240719C00043330 | 2024-05-16 12:59PM EDT | 43.33 | 20.60 | 20.50 | 25.00 | 0.00 | - | 1 | 68 | 71.09% |
| WMT240719C00045000 | 2024-05-24 9:57AM EDT | 45.00 | 20.76 | 19.00 | 23.45 | 0.00 | - | 3 | 33 | 71.39% |
| WMT240719C00046670 | 2024-05-08 2:22PM EDT | 46.67 | 14.15 | 17.00 | 21.75 | 0.00 | - | 6 | 25 | 58.89% |
| WMT240719C00048330 | 2024-05-09 11:36AM EDT | 48.33 | 12.40 | 15.50 | 19.70 | 0.00 | - | 1 | 58 | 99.68% |
| WMT240719C00050000 | 2024-05-24 2:08PM EDT | 50.00 | 15.72 | 13.70 | 18.05 | 0.00 | - | 1 | 145 | 92.63% |
| WMT240719C00051670 | 2024-05-16 12:57PM EDT | 51.67 | 12.32 | 12.05 | 16.85 | 0.00 | - | 1 | 148 | 92.72% |
| WMT240719C00053330 | 2024-05-30 11:29AM EDT | 53.33 | 12.15 | 10.50 | 15.20 | 0.00 | - | 1 | 282 | 85.42% |
| WMT240719C00055000 | 2024-05-31 9:35AM EDT | 55.00 | 9.70 | 9.15 | 13.75 | -0.78 | -7.44% | 13 | 589 | 81.10% |
| WMT240719C00056670 | 2024-05-31 9:52AM EDT | 56.67 | 9.20 | 7.50 | 11.50 | +0.03 | +0.33% | 2 | 1,233 | 65.87% |
| WMT240719C00058330 | 2024-05-29 2:37PM EDT | 58.33 | 7.15 | 5.90 | 8.25 | 0.00 | - | 8 | 3,966 | 36.23% |
| WMT240719C00060000 | 2024-05-31 3:15PM EDT | 60.00 | 6.45 | 5.15 | 7.40 | +0.95 | +17.27% | 37 | 11,101 | 41.99% |
| WMT240719C00061670 | 2024-05-31 3:59PM EDT | 61.67 | 4.85 | 3.80 | 5.40 | +0.76 | +18.58% | 112 | 6,532 | 31.25% |
| WMT240719C00063330 | 2024-05-31 3:58PM EDT | 63.33 | 3.10 | 1.50 | 3.45 | +0.47 | +17.87% | 143 | 14,554 | 21.27% |
| WMT240719C00065000 | 2024-05-31 3:59PM EDT | 65.00 | 2.07 | 1.98 | 2.01 | +0.53 | +34.42% | 813 | 24,656 | 16.75% |
| WMT240719C00066670 | 2024-05-31 3:59PM EDT | 66.67 | 1.10 | 1.02 | 1.06 | +0.33 | +42.86% | 508 | 11,331 | 15.19% |
| WMT240719C00070000 | 2024-05-31 3:57PM EDT | 70.00 | 0.17 | 0.17 | 0.20 | +0.01 | +6.25% | 1,498 | 5,098 | 14.26% |
| WMT240719C00073330 | 2024-05-31 3:16PM EDT | 73.33 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 44 | 1,278 | 16.02% |
| WMT240719C00075000 | 2024-05-31 3:38PM EDT | 75.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 2 | 324 | 17.97% |
| WMT240719C00076670 | 2024-05-30 12:50PM EDT | 76.67 | 0.04 | 0.01 | 0.03 | 0.00 | - | 10 | 420 | 19.53% |
| WMT240719C00080000 | 2024-05-30 10:39AM EDT | 80.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 100 | 603 | 25.20% |
| WMT240719C00085000 | 2024-05-15 2:01PM EDT | 85.00 | 0.01 | 0.00 | 0.72 | 0.00 | - | 12 | 12 | 54.93% |
| WMT240719C00120000 | 2024-02-16 1:23PM EDT | 120.00 | 53.39 | 55.10 | 59.40 | 0.00 | - | 3 | 3 | 906.20% |
| WMT240719C00130000 | 2024-02-20 2:42PM EDT | 130.00 | 48.00 | 45.35 | 50.00 | 0.00 | - | 9 | 18 | 699.80% |
| WMT240719C00135000 | 2024-02-05 10:43AM EDT | 135.00 | 37.05 | 41.00 | 45.00 | 0.00 | - | - | 2 | 630.13% |
| WMT240719C00145000 | 2024-02-22 3:02PM EDT | 145.00 | 32.75 | 32.15 | 34.90 | 0.00 | - | 1 | 3 | 515.45% |
| WMT240719C00150000 | 2024-02-22 4:17PM EDT | 150.00 | 28.40 | 26.55 | 31.00 | 0.00 | - | 1 | 32 | 465.85% |
| WMT240719C00155000 | 2024-02-16 3:36PM EDT | 155.00 | 21.00 | 22.00 | 24.65 | 0.00 | - | 4 | 42 | 411.79% |
| WMT240719C00160000 | 2024-02-23 1:04PM EDT | 160.00 | 20.31 | 18.90 | 20.30 | +0.59 | +2.99% | 10 | 101 | 377.58% |
| WMT240719C00165000 | 2024-02-23 3:59PM EDT | 165.00 | 16.16 | 15.55 | 16.20 | +1.23 | +8.24% | 2 | 83 | 343.41% |
| WMT240719C00170000 | 2024-02-23 4:20PM EDT | 170.00 | 12.60 | 11.90 | 12.40 | +0.60 | +5.00% | 29 | 382 | 308.37% |
| WMT240719C00175000 | 2024-02-23 4:56PM EDT | 175.00 | 9.60 | 8.75 | 9.15 | +0.80 | +9.09% | 80 | 961 | 276.95% |
| WMT240719C00180000 | 2024-02-23 4:59PM EDT | 180.00 | 6.50 | 6.15 | 6.45 | +0.30 | +4.84% | 86 | 386 | 248.78% |
| WMT240719C00185000 | 2024-02-23 4:21PM EDT | 185.00 | 4.40 | 4.15 | 4.40 | +0.26 | +6.28% | 18 | 632 | 224.66% |
| WMT240719C00190000 | 2024-02-23 1:00PM EDT | 190.00 | 2.93 | 2.64 | 2.85 | +0.51 | +21.07% | 21 | 225 | 203.13% |
| WMT240719C00195000 | 2024-02-23 4:34PM EDT | 195.00 | 1.80 | 1.64 | 1.84 | +0.15 | +9.09% | 25 | 98 | 186.04% |
| WMT240719C00200000 | 2024-02-23 4:54PM EDT | 200.00 | 1.16 | 1.03 | 1.22 | +0.10 | +9.43% | 33 | 147 | 173.19% |
| WMT240719C00210000 | 2024-02-23 1:07PM EDT | 210.00 | 0.48 | 0.39 | 0.51 | +0.05 | +11.63% | 20 | 79 | 153.13% |
| WMT240719C00220000 | 2024-02-23 4:31PM EDT | 220.00 | 0.22 | 0.20 | 0.26 | +0.02 | +10.00% | 14 | 155 | 143.75% |
| WMT240719C00230000 | 2024-02-22 11:04AM EDT | 230.00 | 0.10 | 0.10 | 0.14 | 0.00 | - | 2 | 21 | 136.72% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240719P00028330 | 2024-04-01 9:30AM EDT | 28.33 | 0.03 | 0.00 | 0.96 | 0.00 | - | 1 | 12 | 141.60% |
| WMT240719P00030000 | 2024-05-13 10:09AM EDT | 30.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 30 | 30 | 160.25% |
| WMT240719P00031670 | 2024-03-22 9:30AM EDT | 31.67 | 0.17 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 92.58% |
| WMT240719P00033330 | 2024-04-02 3:48PM EDT | 33.33 | 0.03 | 0.00 | 0.08 | 0.00 | - | 5 | 35 | 78.13% |
| WMT240719P00035000 | 2024-05-13 9:30AM EDT | 35.00 | 0.01 | 0.00 | 1.67 | 0.00 | - | 1 | 26 | 125.10% |
| WMT240719P00036670 | 2024-05-07 3:09PM EDT | 36.67 | 0.01 | 0.00 | 1.89 | 0.00 | - | - | 4 | 121.19% |
| WMT240719P00038330 | 2024-05-17 10:48AM EDT | 38.33 | 0.03 | 0.00 | 0.79 | 0.00 | - | 16 | 129 | 92.38% |
| WMT240719P00040000 | 2024-05-14 3:51PM EDT | 40.00 | 0.03 | 0.00 | 1.46 | 0.00 | - | 1 | 240 | 99.37% |
| WMT240719P00041670 | 2024-05-28 11:32AM EDT | 41.67 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 44 | 89.45% |
| WMT240719P00043330 | 2024-05-28 11:35AM EDT | 43.33 | 0.01 | 0.00 | 1.07 | 0.00 | - | 30 | 151 | 79.79% |
| WMT240719P00045000 | 2024-05-29 9:30AM EDT | 45.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 30 | 527 | 52.93% |
| WMT240719P00046670 | 2024-05-30 12:20PM EDT | 46.67 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 435 | 38.67% |
| WMT240719P00048330 | 2024-05-28 9:30AM EDT | 48.33 | 0.01 | 0.00 | 1.28 | 0.00 | - | 200 | 310 | 65.63% |
| WMT240719P00050000 | 2024-05-31 11:29AM EDT | 50.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 2 | 1,236 | 34.77% |
| WMT240719P00051670 | 2024-05-23 2:57PM EDT | 51.67 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 1,378 | 32.03% |
| WMT240719P00053330 | 2024-05-30 10:12AM EDT | 53.33 | 0.05 | 0.04 | 0.06 | 0.00 | - | 1 | 1,693 | 29.20% |
| WMT240719P00055000 | 2024-05-31 1:51PM EDT | 55.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 12 | 2,199 | 26.17% |
| WMT240719P00056670 | 2024-05-30 11:49AM EDT | 56.67 | 0.08 | 0.06 | 0.08 | -0.01 | -11.11% | 2 | 4,213 | 23.05% |
| WMT240719P00058330 | 2024-05-31 1:57PM EDT | 58.33 | 0.11 | 0.08 | 0.09 | 0.00 | - | 4 | 4,155 | 19.73% |
| WMT240719P00060000 | 2024-05-31 3:53PM EDT | 60.00 | 0.13 | 0.12 | 0.14 | -0.05 | -27.78% | 617 | 15,135 | 17.58% |
| WMT240719P00061670 | 2024-05-31 1:57PM EDT | 61.67 | 0.34 | 0.19 | 0.21 | +0.02 | +6.25% | 82 | 3,268 | 15.02% |
| WMT240719P00063330 | 2024-05-31 3:58PM EDT | 63.33 | 0.40 | 0.37 | 0.39 | -0.24 | -37.50% | 664 | 13,676 | 13.21% |
| WMT240719P00065000 | 2024-05-31 3:59PM EDT | 65.00 | 0.75 | 0.76 | 0.79 | -0.45 | -37.50% | 380 | 8,883 | 11.82% |
| WMT240719P00066670 | 2024-05-31 3:38PM EDT | 66.67 | 1.83 | 1.49 | 1.54 | -0.38 | -17.19% | 101 | 1,071 | 10.55% |
| WMT240719P00070000 | 2024-05-31 3:39PM EDT | 70.00 | 4.88 | 2.24 | 6.05 | -0.01 | -0.20% | 6 | 21 | 35.65% |
| WMT240719P00073330 | 2024-05-20 2:29PM EDT | 73.33 | 9.29 | 5.70 | 9.65 | 0.00 | - | - | 0 | 49.07% |
| WMT240719P00085000 | 2024-05-14 11:48AM EDT | 85.00 | 25.25 | 17.05 | 21.50 | 0.00 | - | 1 | 0 | 79.66% |
| WMT240719P00090000 | 2024-05-30 1:19PM EDT | 90.00 | 25.11 | 22.40 | 26.50 | 0.00 | - | 1 | 0 | 89.50% |
| WMT240719P00100000 | 2024-02-20 11:10AM EDT | 100.00 | 0.07 | 0.00 | 0.28 | 0.00 | - | 5 | 7 | 0.00% |
| WMT240719P00105000 | 2024-02-12 3:34PM EDT | 105.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | - | 8 | 0.00% |
| WMT240719P00110000 | 2024-02-23 1:28PM EDT | 110.00 | 0.13 | 0.00 | 0.32 | -0.05 | -27.78% | 1 | 1 | 0.00% |
| WMT240719P00115000 | 2024-02-06 3:05PM EDT | 115.00 | 0.24 | 0.08 | 0.16 | 0.00 | - | 4 | 29 | 0.00% |
| WMT240719P00120000 | 2024-02-05 3:27PM EDT | 120.00 | 0.34 | 0.14 | 0.20 | 0.00 | - | - | 13 | 0.00% |
| WMT240719P00130000 | 2024-02-14 2:30PM EDT | 130.00 | 0.61 | 0.26 | 0.33 | 0.00 | - | 4 | 10 | 0.00% |
| WMT240719P00135000 | 2024-02-20 2:55PM EDT | 135.00 | 0.42 | 0.36 | 0.43 | 0.00 | - | 12 | 35 | 0.00% |
| WMT240719P00140000 | 2024-02-21 10:30AM EDT | 140.00 | 0.58 | 0.49 | 0.57 | 0.00 | - | 10 | 136 | 0.00% |
| WMT240719P00145000 | 2024-02-23 10:39AM EDT | 145.00 | 0.74 | 0.69 | 0.76 | -0.10 | -11.90% | 8 | 36 | 0.00% |
| WMT240719P00150000 | 2024-02-23 4:55PM EDT | 150.00 | 1.01 | 0.97 | 1.12 | -0.11 | -9.82% | 4 | 280 | 0.00% |
| WMT240719P00155000 | 2024-02-23 4:04PM EDT | 155.00 | 1.42 | 1.39 | 1.56 | -0.17 | -10.69% | 360 | 679 | 0.00% |
| WMT240719P00160000 | 2024-02-23 3:32PM EDT | 160.00 | 2.09 | 2.00 | 2.20 | -0.03 | -1.42% | 12 | 509 | 0.00% |
| WMT240719P00165000 | 2024-02-23 4:13PM EDT | 165.00 | 2.85 | 2.86 | 3.05 | -0.25 | -8.06% | 119 | 483 | 0.00% |
| WMT240719P00170000 | 2024-02-23 2:12PM EDT | 170.00 | 4.19 | 4.15 | 4.40 | -0.21 | -4.77% | 25 | 809 | 0.00% |
| WMT240719P00175000 | 2024-02-23 12:19PM EDT | 175.00 | 5.70 | 5.95 | 6.25 | -0.55 | -8.80% | 6 | 275 | 0.00% |
| WMT240719P00180000 | 2024-02-22 4:13PM EDT | 180.00 | 8.65 | 8.30 | 10.50 | 0.00 | - | 79 | 137 | 0.00% |
| WMT240719P00185000 | 2024-02-20 11:33AM EDT | 185.00 | 10.55 | 9.35 | 11.90 | 0.00 | - | 14 | 21 | 0.00% |
| WMT240719P00190000 | 2024-02-20 11:48AM EDT | 190.00 | 14.28 | 15.10 | 16.45 | 0.00 | - | - | 1 | 0.00% |
| WMT240719P00195000 | 2024-02-20 10:53AM EDT | 195.00 | 16.35 | 17.50 | 20.20 | 0.00 | - | - | 28 | 0.00% |
© 2024 Yahoo. All rights reserved.