Walmart Inc. (WMT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT241220C00033330 | 2024-02-27 3:28PM EDT | 33.33 | 27.10 | 26.00 | 30.00 | 0.00 | - | 2 | 2 | 0.00% |
| WMT241220C00035000 | 2024-05-16 2:22PM EDT | 35.00 | 29.81 | 29.15 | 34.00 | 0.00 | - | 2 | 12 | 61.08% |
| WMT241220C00040000 | 2024-05-16 2:18PM EDT | 40.00 | 25.04 | 24.50 | 29.25 | 0.00 | - | 5 | 5 | 54.69% |
| WMT241220C00041670 | 2024-05-17 10:07AM EDT | 41.67 | 24.00 | 22.70 | 27.50 | 0.00 | - | 1 | 1 | 75.59% |
| WMT241220C00043330 | 2024-03-08 4:08PM EDT | 43.33 | 18.14 | 16.60 | 19.75 | 0.00 | - | 3 | 3 | 0.00% |
| WMT241220C00045000 | 2024-05-21 3:02PM EDT | 45.00 | 21.23 | 19.50 | 24.20 | 0.00 | - | 1 | 17 | 66.93% |
| WMT241220C00046670 | 2024-05-08 3:13PM EDT | 46.67 | 15.10 | 18.00 | 22.60 | 0.00 | - | 9 | 10 | 63.23% |
| WMT241220C00048330 | 2024-05-20 10:23AM EDT | 48.33 | 17.60 | 16.50 | 21.20 | 0.00 | - | 10 | 193 | 61.11% |
| WMT241220C00050000 | 2024-05-21 1:47PM EDT | 50.00 | 16.35 | 14.75 | 19.50 | 0.00 | - | 1 | 809 | 56.74% |
| WMT241220C00051670 | 2024-05-16 10:30AM EDT | 51.67 | 13.75 | 13.15 | 17.55 | 0.00 | - | 2 | 194 | 50.68% |
| WMT241220C00053330 | 2024-05-31 10:15AM EDT | 53.33 | 12.70 | 11.90 | 16.15 | -0.60 | -4.51% | 6 | 569 | 48.60% |
| WMT241220C00055000 | 2024-05-30 12:43PM EDT | 55.00 | 11.30 | 10.40 | 14.75 | -0.50 | -4.24% | 14 | 1,326 | 46.45% |
| WMT241220C00056670 | 2024-05-31 2:51PM EDT | 56.67 | 10.15 | 8.70 | 11.65 | -0.20 | -1.93% | 18 | 1,509 | 33.35% |
| WMT241220C00058330 | 2024-05-31 11:00AM EDT | 58.33 | 8.60 | 7.60 | 11.30 | -0.35 | -3.91% | 12 | 2,210 | 37.88% |
| WMT241220C00060000 | 2024-05-31 12:17PM EDT | 60.00 | 7.10 | 6.05 | 9.65 | -0.80 | -10.13% | 5 | 1,726 | 34.09% |
| WMT241220C00061670 | 2024-05-31 10:02AM EDT | 61.67 | 5.90 | 6.65 | 9.00 | -0.50 | -7.81% | 6 | 3,592 | 35.77% |
| WMT241220C00063330 | 2024-05-31 3:43PM EDT | 63.33 | 5.45 | 4.00 | 7.00 | +0.20 | +3.81% | 31 | 1,535 | 29.75% |
| WMT241220C00065000 | 2024-05-31 9:52AM EDT | 65.00 | 4.00 | 2.52 | 4.95 | -0.30 | -6.98% | 62 | 5,029 | 23.46% |
| WMT241220C00066670 | 2024-05-31 3:50PM EDT | 66.67 | 3.60 | 1.58 | 4.55 | +0.20 | +5.88% | 41 | 1,242 | 25.37% |
| WMT241220C00070000 | 2024-05-31 2:12PM EDT | 70.00 | 2.23 | 2.27 | 2.37 | +0.16 | +7.73% | 100 | 1,376 | 20.57% |
| WMT241220C00073330 | 2024-05-31 3:20PM EDT | 73.33 | 1.10 | 1.27 | 1.34 | -0.06 | -5.17% | 16 | 966 | 19.59% |
| WMT241220C00075000 | 2024-05-31 3:10PM EDT | 75.00 | 0.82 | 0.92 | 1.02 | -0.05 | -5.75% | 8 | 2,057 | 19.52% |
| WMT241220C00076670 | 2024-05-30 3:44PM EDT | 76.67 | 0.63 | 0.67 | 0.75 | 0.00 | - | 1 | 713 | 19.31% |
| WMT241220C00080000 | 2024-05-31 3:47PM EDT | 80.00 | 0.36 | 0.35 | 0.43 | -0.01 | -2.70% | 6 | 2,941 | 19.46% |
| WMT241220C00083330 | 2024-05-29 3:30PM EDT | 83.33 | 0.22 | 0.20 | 0.26 | 0.00 | - | 9 | 4,528 | 19.92% |
| WMT241220C00085000 | 2024-05-28 2:53PM EDT | 85.00 | 0.18 | 0.14 | 0.21 | 0.00 | - | 5 | 45 | 20.31% |
| WMT241220C00086670 | 2024-05-31 9:31AM EDT | 86.67 | 0.13 | 0.12 | 0.15 | -0.02 | -13.33% | 2 | 145 | 20.22% |
| WMT241220C00090000 | 2024-05-31 9:30AM EDT | 90.00 | 0.08 | 0.08 | 0.11 | -0.03 | -27.27% | 11 | 101 | 21.29% |
| WMT241220C00095000 | 2024-05-31 3:31PM EDT | 95.00 | 0.06 | 0.03 | 0.09 | -0.03 | -33.33% | 30 | 12 | 23.54% |
| WMT241220C00135000 | 2024-02-13 2:34PM EDT | 135.00 | 40.48 | 43.50 | 48.50 | 0.00 | - | 1 | 2 | 332.50% |
| WMT241220C00145000 | 2024-02-23 2:12PM EDT | 145.00 | 37.20 | 36.05 | 38.45 | +0.58 | +1.58% | 12 | 65 | 275.84% |
| WMT241220C00150000 | 2024-02-23 1:46PM EDT | 150.00 | 33.00 | 30.75 | 34.40 | +2.00 | +6.45% | 6 | 253 | 250.20% |
| WMT241220C00155000 | 2024-02-23 3:31PM EDT | 155.00 | 28.70 | 27.15 | 30.60 | +1.35 | +4.94% | 10 | 71 | 231.85% |
| WMT241220C00160000 | 2024-02-23 1:34PM EDT | 160.00 | 24.95 | 22.75 | 26.15 | +1.01 | +4.22% | 12 | 173 | 210.55% |
| WMT241220C00165000 | 2024-02-23 4:12PM EDT | 165.00 | 21.54 | 19.55 | 23.25 | -0.04 | -0.19% | 32 | 371 | 197.01% |
| WMT241220C00170000 | 2024-02-23 4:46PM EDT | 170.00 | 17.95 | 16.85 | 19.00 | +1.17 | +6.97% | 32 | 466 | 181.41% |
| WMT241220C00175000 | 2024-02-23 11:43AM EDT | 175.00 | 15.85 | 12.80 | 16.85 | +1.57 | +10.99% | 15 | 874 | 167.59% |
| WMT241220C00180000 | 2024-02-23 4:39PM EDT | 180.00 | 11.90 | 11.35 | 13.00 | +0.29 | +2.50% | 30 | 360 | 155.71% |
| WMT241220C00185000 | 2024-02-23 1:24PM EDT | 185.00 | 9.40 | 9.10 | 9.55 | -0.68 | -6.75% | 4 | 145 | 142.05% |
| WMT241220C00190000 | 2024-02-23 3:41PM EDT | 190.00 | 7.26 | 7.10 | 7.50 | +0.64 | +9.67% | 6 | 166 | 132.04% |
| WMT241220C00195000 | 2024-02-23 1:24PM EDT | 195.00 | 5.63 | 5.45 | 5.80 | +0.59 | +11.71% | 10 | 138 | 123.16% |
| WMT241220C00200000 | 2024-02-23 4:49PM EDT | 200.00 | 4.27 | 4.05 | 4.45 | +0.12 | +2.89% | 85 | 85 | 115.14% |
| WMT241220C00210000 | 2024-02-23 4:53PM EDT | 210.00 | 2.46 | 2.21 | 2.54 | +0.32 | +14.95% | 2 | 44 | 102.34% |
| WMT241220C00220000 | 2024-02-23 3:26PM EDT | 220.00 | 1.36 | 1.29 | 1.40 | +0.11 | +8.80% | 7 | 92 | 93.36% |
| WMT241220C00230000 | 2024-02-23 1:04PM EDT | 230.00 | 0.82 | 0.71 | 0.82 | -0.15 | -15.46% | 1 | 18 | 86.67% |
| WMT241220C00240000 | 2024-02-15 10:46AM EDT | 240.00 | 0.32 | 0.43 | 0.51 | 0.00 | - | 10 | 398 | 82.32% |
| WMT241220C00250000 | 2024-02-20 1:47PM EDT | 250.00 | 0.30 | 0.26 | 0.33 | 0.00 | - | 1 | 1,447 | 79.00% |
| WMT241220C00260000 | 2024-02-23 10:30AM EDT | 260.00 | 0.20 | 0.14 | 0.23 | +0.01 | +5.26% | 2 | 1 | 76.17% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT241220P00028330 | 2024-05-15 2:01PM EDT | 28.33 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 823 | 48.24% |
| WMT241220P00030000 | 2024-04-08 11:42AM EDT | 30.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 10 | 72 | 51.37% |
| WMT241220P00031670 | 2024-05-29 11:48AM EDT | 31.67 | 0.08 | 0.00 | 2.16 | 0.00 | - | 10 | 35 | 74.37% |
| WMT241220P00033330 | 2024-04-25 11:37AM EDT | 33.33 | 0.07 | 0.00 | 2.16 | 0.00 | - | 7 | 10 | 69.97% |
| WMT241220P00035000 | 2024-05-17 10:28AM EDT | 35.00 | 0.05 | 0.01 | 2.15 | 0.00 | - | 3 | 363 | 65.75% |
| WMT241220P00036670 | 2024-05-17 10:28AM EDT | 36.67 | 0.06 | 0.05 | 0.20 | 0.00 | - | 3 | 52 | 42.58% |
| WMT241220P00038330 | 2024-04-16 2:18PM EDT | 38.33 | 0.16 | 0.00 | 1.00 | 0.00 | - | 27 | 63 | 56.69% |
| WMT241220P00040000 | 2024-05-20 1:04PM EDT | 40.00 | 0.06 | 0.03 | 0.07 | 0.00 | - | 41 | 226 | 31.25% |
| WMT241220P00041670 | 2024-05-15 9:42AM EDT | 41.67 | 0.13 | 0.04 | 0.10 | 0.00 | - | 200 | 337 | 30.57% |
| WMT241220P00043330 | 2024-05-28 9:42AM EDT | 43.33 | 0.10 | 0.06 | 0.10 | 0.00 | - | 2 | 112 | 28.22% |
| WMT241220P00045000 | 2024-05-29 12:32PM EDT | 45.00 | 0.10 | 0.08 | 0.12 | 0.00 | - | 2 | 2,100 | 26.76% |
| WMT241220P00046670 | 2024-05-20 1:41PM EDT | 46.67 | 0.14 | 0.11 | 0.14 | 0.00 | - | 5 | 388 | 25.24% |
| WMT241220P00048330 | 2024-05-22 11:15AM EDT | 48.33 | 0.16 | 0.13 | 0.17 | 0.00 | - | 10 | 313 | 23.88% |
| WMT241220P00050000 | 2024-05-30 12:13PM EDT | 50.00 | 0.23 | 0.20 | 0.22 | 0.00 | - | 1 | 2,825 | 22.80% |
| WMT241220P00051670 | 2024-05-31 3:02PM EDT | 51.67 | 0.29 | 0.25 | 0.29 | +0.03 | +11.54% | 12 | 781 | 21.83% |
| WMT241220P00053330 | 2024-05-29 1:22PM EDT | 53.33 | 0.38 | 0.31 | 0.35 | 0.00 | - | 4 | 5,148 | 20.46% |
| WMT241220P00055000 | 2024-05-31 3:58PM EDT | 55.00 | 0.46 | 0.42 | 0.47 | -0.08 | -14.81% | 118 | 1,672 | 19.61% |
| WMT241220P00056670 | 2024-05-28 3:25PM EDT | 56.67 | 0.75 | 0.56 | 0.64 | +0.04 | +5.63% | 1 | 3,190 | 18.87% |
| WMT241220P00058330 | 2024-05-30 9:41AM EDT | 58.33 | 1.00 | 0.75 | 0.81 | +0.06 | +6.38% | 5 | 1,145 | 17.73% |
| WMT241220P00060000 | 2024-05-31 3:53PM EDT | 60.00 | 1.10 | 1.02 | 1.11 | -0.17 | -13.39% | 39 | 2,033 | 17.13% |
| WMT241220P00061670 | 2024-05-31 9:31AM EDT | 61.67 | 1.75 | 1.38 | 1.47 | +0.07 | +4.17% | 9 | 1,133 | 16.35% |
| WMT241220P00063330 | 2024-05-31 3:39PM EDT | 63.33 | 2.08 | 1.83 | 1.94 | -0.07 | -3.26% | 38 | 452 | 15.64% |
| WMT241220P00065000 | 2024-05-31 3:10PM EDT | 65.00 | 2.81 | 2.42 | 2.51 | -0.04 | -1.40% | 76 | 2,241 | 14.80% |
| WMT241220P00066670 | 2024-05-31 3:59PM EDT | 66.67 | 3.20 | 3.10 | 3.25 | -0.45 | -12.33% | 67 | 741 | 14.09% |
| WMT241220P00070000 | 2024-05-30 1:58PM EDT | 70.00 | 5.65 | 3.05 | 6.60 | 0.00 | - | 1 | 138 | 20.53% |
| WMT241220P00075000 | 2024-05-28 2:36PM EDT | 75.00 | 10.20 | 7.20 | 11.30 | 0.00 | - | 30 | 0 | 26.29% |
| WMT241220P00080000 | 2024-05-20 10:41AM EDT | 80.00 | 15.33 | 12.55 | 16.50 | 0.00 | - | - | 1 | 33.73% |
| WMT241220P00085000 | 2024-02-16 11:40AM EDT | 85.00 | 0.22 | 22.35 | 26.30 | 0.00 | - | 2 | 0 | 56.03% |
| WMT241220P00090000 | 2024-02-21 3:54PM EDT | 90.00 | 0.23 | 27.10 | 29.40 | 0.00 | - | 3 | 0 | 55.19% |
| WMT241220P00095000 | 2024-02-14 2:32PM EDT | 95.00 | 0.37 | 0.21 | 0.29 | 0.00 | - | 10 | 8 | 0.00% |
| WMT241220P00105000 | 2024-02-20 10:34AM EDT | 105.00 | 0.40 | 0.33 | 0.42 | 0.00 | - | 100 | 103 | 0.00% |
| WMT241220P00110000 | 2024-02-21 3:39PM EDT | 110.00 | 0.54 | 0.42 | 0.51 | 0.00 | - | 1 | 8 | 0.00% |
| WMT241220P00115000 | 2024-02-16 11:55AM EDT | 115.00 | 0.78 | 0.53 | 0.63 | 0.00 | - | 2 | 13 | 0.00% |
| WMT241220P00120000 | 2024-02-23 2:24PM EDT | 120.00 | 0.72 | 0.67 | 0.78 | -0.12 | -14.29% | 19 | 41 | 0.00% |
| WMT241220P00125000 | 2024-02-22 10:30AM EDT | 125.00 | 1.02 | 0.85 | 0.96 | 0.00 | - | 4 | 47 | 0.00% |
| WMT241220P00130000 | 2024-02-23 3:41PM EDT | 130.00 | 1.13 | 1.07 | 1.25 | -0.09 | -7.38% | 4 | 29 | 0.00% |
| WMT241220P00135000 | 2024-02-23 10:52AM EDT | 135.00 | 1.40 | 1.36 | 1.49 | -0.19 | -11.95% | 1 | 21 | 0.00% |
| WMT241220P00140000 | 2024-02-21 11:25AM EDT | 140.00 | 1.96 | 1.72 | 1.93 | 0.00 | - | 1 | 114 | 0.00% |
| WMT241220P00145000 | 2024-02-22 10:30AM EDT | 145.00 | 2.51 | 2.19 | 2.32 | 0.00 | - | 20 | 69 | 0.00% |
| WMT241220P00150000 | 2024-02-22 4:04PM EDT | 150.00 | 2.94 | 2.70 | 2.92 | 0.00 | - | 6 | 79 | 0.00% |
| WMT241220P00155000 | 2024-02-21 3:37PM EDT | 155.00 | 4.15 | 3.50 | 3.75 | 0.00 | - | 102 | 174 | 0.00% |
| WMT241220P00160000 | 2024-02-23 3:59PM EDT | 160.00 | 4.53 | 4.35 | 4.70 | -0.12 | -2.58% | 2 | 1,496 | 0.00% |
| WMT241220P00165000 | 2024-02-23 2:16PM EDT | 165.00 | 5.70 | 5.60 | 5.95 | -0.40 | -6.56% | 1 | 301 | 0.00% |
| WMT241220P00170000 | 2024-02-23 12:13PM EDT | 170.00 | 6.90 | 7.05 | 7.45 | -0.45 | -6.12% | 10 | 222 | 0.00% |
| WMT241220P00175000 | 2024-02-21 2:24PM EDT | 175.00 | 9.90 | 8.85 | 9.20 | 0.00 | - | 6 | 302 | 0.00% |
| WMT241220P00180000 | 2024-02-23 3:17PM EDT | 180.00 | 11.35 | 11.05 | 11.55 | +1.95 | +20.74% | 25 | 6 | 0.00% |
| WMT241220P00185000 | 2024-02-22 2:49PM EDT | 185.00 | 14.62 | 12.25 | 15.10 | 0.00 | - | 10 | 19 | 0.00% |
| WMT241220P00190000 | 2024-02-22 2:49PM EDT | 190.00 | 17.71 | 15.40 | 19.10 | 0.00 | - | 10 | 10 | 0.00% |
| WMT241220P00195000 | 2024-02-14 12:49PM EDT | 195.00 | 27.65 | 18.35 | 22.95 | 0.00 | - | 12 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.