Walmart Inc. (WMT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT250620C00026670 | 2024-05-08 10:23AM EDT | 26.67 | 34.73 | 37.55 | 42.45 | 0.00 | - | 6 | 4 | 80.84% |
| WMT250620C00028330 | 2024-06-03 11:46AM EDT | 28.33 | 38.05 | 37.00 | 41.95 | 0.00 | - | 1 | 1 | 58.30% |
| WMT250620C00030000 | 2024-05-29 9:57AM EDT | 30.00 | 36.08 | 35.55 | 40.45 | 0.00 | - | 8 | 19 | 57.93% |
| WMT250620C00031670 | 2024-03-05 2:56PM EDT | 31.67 | 29.80 | 26.50 | 31.25 | 0.00 | - | 1 | 4 | 0.00% |
| WMT250620C00033330 | 2024-02-23 1:43PM EDT | 33.33 | 26.71 | 26.50 | 31.00 | 0.00 | - | - | 147 | 0.00% |
| WMT250620C00035000 | 2024-03-14 11:01AM EDT | 35.00 | 26.45 | 24.10 | 28.85 | 0.00 | - | 60 | 60 | 0.00% |
| WMT250620C00036670 | 2024-05-23 11:26AM EDT | 36.67 | 29.95 | 29.10 | 33.95 | 0.00 | - | 1 | 45 | 69.48% |
| WMT250620C00038330 | 2024-05-21 1:58PM EDT | 38.33 | 28.10 | 27.60 | 32.40 | 0.00 | - | 1 | 64 | 66.48% |
| WMT250620C00040000 | 2024-06-13 1:46PM EDT | 40.00 | 28.00 | 26.05 | 30.85 | 0.00 | - | 3 | 71 | 63.61% |
| WMT250620C00041670 | 2024-06-06 1:39PM EDT | 41.67 | 27.59 | 24.60 | 29.40 | 0.00 | - | 1 | 161 | 61.49% |
| WMT250620C00043330 | 2024-06-13 11:16AM EDT | 43.33 | 25.15 | 23.05 | 27.95 | 0.00 | - | 1 | 554 | 59.31% |
| WMT250620C00045000 | 2024-06-06 11:41AM EDT | 45.00 | 23.85 | 23.60 | 25.00 | 0.00 | - | 1 | 209 | 47.83% |
| WMT250620C00046670 | 2024-05-10 11:03AM EDT | 46.67 | 16.40 | 21.20 | 22.00 | 0.00 | - | 2 | 241 | 35.77% |
| WMT250620C00048330 | 2024-06-06 1:39PM EDT | 48.33 | 21.56 | 20.80 | 21.25 | 0.00 | - | 1 | 168 | 39.32% |
| WMT250620C00050000 | 2024-05-31 1:26PM EDT | 50.00 | 17.10 | 19.35 | 19.90 | 0.00 | - | 30 | 825 | 38.46% |
| WMT250620C00051670 | 2024-06-14 10:35AM EDT | 51.67 | 17.80 | 17.75 | 18.30 | +0.40 | +2.30% | 1 | 1,109 | 36.09% |
| WMT250620C00053330 | 2024-06-13 3:56PM EDT | 53.33 | 16.30 | 15.75 | 16.75 | 0.00 | - | 6 | 1,315 | 33.96% |
| WMT250620C00055000 | 2024-06-14 12:44PM EDT | 55.00 | 15.23 | 15.05 | 15.85 | +0.43 | +2.91% | 12 | 1,046 | 35.07% |
| WMT250620C00056670 | 2024-06-07 11:32AM EDT | 56.67 | 13.20 | 13.70 | 15.95 | 0.00 | - | 7 | 828 | 40.32% |
| WMT250620C00058330 | 2024-06-12 3:24PM EDT | 58.33 | 11.75 | 12.35 | 13.20 | 0.00 | - | 1 | 727 | 32.46% |
| WMT250620C00060000 | 2024-06-14 12:34PM EDT | 60.00 | 11.50 | 11.10 | 11.40 | +0.95 | +9.00% | 8 | 2,922 | 28.98% |
| WMT250620C00061670 | 2024-06-14 10:17AM EDT | 61.67 | 9.80 | 9.90 | 10.45 | +0.20 | +2.08% | 2 | 815 | 29.02% |
| WMT250620C00063330 | 2024-06-14 12:57PM EDT | 63.33 | 9.30 | 8.75 | 9.45 | +1.05 | +12.73% | 6 | 1,597 | 28.59% |
| WMT250620C00065000 | 2024-06-14 1:58PM EDT | 65.00 | 7.75 | 7.65 | 7.90 | +0.70 | +9.93% | 1 | 2,213 | 25.87% |
| WMT250620C00066670 | 2024-06-14 2:54PM EDT | 66.67 | 6.85 | 6.65 | 7.55 | +0.40 | +6.20% | 10 | 641 | 27.54% |
| WMT250620C00070000 | 2024-06-14 2:59PM EDT | 70.00 | 4.90 | 4.85 | 5.40 | +0.25 | +5.38% | 13 | 1,533 | 24.72% |
| WMT250620C00073330 | 2024-06-14 1:58PM EDT | 73.33 | 3.60 | 3.50 | 4.60 | +0.20 | +5.88% | 24 | 1,436 | 26.07% |
| WMT250620C00075000 | 2024-06-14 2:37PM EDT | 75.00 | 2.86 | 1.47 | 3.15 | +0.07 | +2.51% | 2 | 1,809 | 22.36% |
| WMT250620C00076670 | 2024-06-14 2:31PM EDT | 76.67 | 2.40 | 2.31 | 2.59 | -0.05 | -2.04% | 1 | 2,869 | 21.79% |
| WMT250620C00080000 | 2024-06-12 11:02AM EDT | 80.00 | 1.56 | 1.64 | 2.15 | 0.00 | - | 1 | 1,994 | 22.94% |
| WMT250620C00083330 | 2024-06-14 9:35AM EDT | 83.33 | 1.09 | 0.97 | 1.40 | +0.07 | +6.86% | 17 | 621 | 21.90% |
| WMT250620C00085000 | 2024-06-14 10:45AM EDT | 85.00 | 0.95 | 0.93 | 1.09 | +0.08 | +9.20% | 2 | 347 | 21.30% |
| WMT250620C00086670 | 2024-06-14 11:34AM EDT | 86.67 | 0.76 | 0.77 | 0.81 | +0.01 | +1.33% | 201 | 3,230 | 20.57% |
| WMT250620C00090000 | 2024-06-14 1:49PM EDT | 90.00 | 0.51 | 0.42 | 0.63 | -0.01 | -1.92% | 3 | 4,062 | 21.19% |
| WMT250620C00095000 | 2024-06-13 3:52PM EDT | 95.00 | 0.25 | 0.30 | 0.35 | -0.09 | -26.47% | 1 | 78 | 21.05% |
| WMT250620C00100000 | 2024-06-13 3:56PM EDT | 100.00 | 0.18 | 0.14 | 0.40 | 0.00 | - | 2 | 505 | 24.00% |
| WMT250620C00105000 | 2024-01-22 10:43AM EDT | 105.00 | 62.30 | 72.50 | 77.20 | 0.00 | - | - | 20 | 0.00% |
| WMT250620C00110000 | 2024-02-22 10:55AM EDT | 110.00 | 69.52 | 68.50 | 73.00 | 0.00 | - | 10 | 15 | 0.00% |
| WMT250620C00115000 | 2024-01-25 4:54PM EDT | 115.00 | 53.90 | 64.25 | 68.50 | 0.00 | - | 12 | 21 | 532.23% |
| WMT250620C00120000 | 2024-01-30 4:11PM EDT | 120.00 | 52.25 | 59.55 | 64.00 | 0.00 | - | 1 | 32 | 375.07% |
| WMT250620C00125000 | 2024-02-20 10:58AM EDT | 125.00 | 62.00 | 55.15 | 59.50 | 0.00 | - | 3 | 54 | 319.92% |
| WMT250620C00130000 | 2024-02-12 12:19PM EDT | 130.00 | 48.40 | 51.20 | 55.50 | 0.00 | - | 1 | 181 | 286.68% |
| WMT250620C00135000 | 2024-02-12 10:46AM EDT | 135.00 | 43.32 | 47.85 | 51.00 | 0.00 | - | 1 | 64 | 260.89% |
| WMT250620C00140000 | 2024-02-20 3:59PM EDT | 140.00 | 46.30 | 42.85 | 47.00 | 0.00 | - | 5 | 78 | 236.13% |
| WMT250620C00145000 | 2024-02-23 2:51PM EDT | 145.00 | 40.80 | 38.75 | 42.85 | +4.75 | +13.18% | 4 | 55 | 216.69% |
| WMT250620C00150000 | 2024-02-23 11:29AM EDT | 150.00 | 38.45 | 35.80 | 39.00 | -1.65 | -4.11% | 1 | 208 | 202.55% |
| WMT250620C00155000 | 2024-02-21 1:54PM EDT | 155.00 | 31.50 | 31.30 | 35.35 | 0.00 | - | 1 | 151 | 186.60% |
| WMT250620C00160000 | 2024-02-21 4:52PM EDT | 160.00 | 27.85 | 27.95 | 31.50 | 0.00 | - | 12 | 224 | 173.61% |
| WMT250620C00165000 | 2024-02-23 2:07PM EDT | 165.00 | 26.11 | 24.85 | 28.35 | +1.61 | +6.57% | 4 | 147 | 163.04% |
| WMT250620C00170000 | 2024-02-21 10:53AM EDT | 170.00 | 21.39 | 20.65 | 24.90 | 0.00 | - | 3 | 116 | 150.13% |
| WMT250620C00175000 | 2024-02-23 3:55PM EDT | 175.00 | 19.68 | 18.50 | 21.95 | +0.08 | +0.41% | 11 | 182 | 142.18% |
| WMT250620C00180000 | 2024-02-23 4:50PM EDT | 180.00 | 16.96 | 14.70 | 18.85 | +0.48 | +2.91% | 12 | 819 | 130.86% |
| WMT250620C00185000 | 2024-02-23 3:56PM EDT | 185.00 | 14.25 | 13.55 | 15.65 | +0.87 | +6.50% | 1 | 140 | 124.16% |
| WMT250620C00190000 | 2024-02-23 4:39PM EDT | 190.00 | 12.07 | 11.15 | 13.50 | +0.78 | +6.91% | 12 | 385 | 116.85% |
| WMT250620C00195000 | 2024-02-20 12:07PM EDT | 195.00 | 11.00 | 7.80 | 11.60 | 0.00 | - | 1 | 466 | 107.73% |
| WMT250620C00200000 | 2024-02-23 2:50PM EDT | 200.00 | 8.46 | 6.30 | 9.30 | +0.81 | +10.59% | 3 | 99 | 100.98% |
| WMT250620C00210000 | 2024-02-23 3:44PM EDT | 210.00 | 5.70 | 4.45 | 7.80 | +0.75 | +15.15% | 2 | 113 | 95.74% |
| WMT250620C00220000 | 2024-02-21 11:43AM EDT | 220.00 | 3.25 | 1.62 | 5.95 | 0.00 | - | 19 | 110 | 85.72% |
| WMT250620C00230000 | 2024-02-23 4:55PM EDT | 230.00 | 2.55 | 2.25 | 3.55 | +0.37 | +16.97% | 70 | 589 | 82.21% |
| WMT250620C00240000 | 2024-02-23 4:59PM EDT | 240.00 | 1.42 | 1.22 | 1.75 | -0.03 | -2.07% | 13 | 724 | 73.00% |
| WMT250620C00250000 | 2024-02-23 4:15PM EDT | 250.00 | 0.95 | 0.65 | 2.00 | -0.05 | -5.00% | 40 | 261 | 73.05% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT250620P00026670 | 2024-06-14 3:28PM EDT | 26.67 | 0.08 | 0.00 | 0.09 | 0.00 | - | 93 | 866 | 41.99% |
| WMT250620P00028330 | 2024-03-25 12:01AM EDT | 28.33 | 0.18 | - | 1.38 | 0.00 | - | - | 78 | 67.38% |
| WMT250620P00030000 | 2024-03-26 9:30AM EDT | 30.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| WMT250620P00031670 | 2024-05-16 9:58AM EDT | 31.67 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 447 | 39.26% |
| WMT250620P00033330 | 2024-05-29 9:35AM EDT | 33.33 | 0.17 | 0.01 | 2.23 | 0.00 | - | 3 | 1,143 | 53.27% |
| WMT250620P00035000 | 2024-06-06 2:42PM EDT | 35.00 | 0.17 | 0.00 | 0.35 | 0.00 | - | 3 | 366 | 38.33% |
| WMT250620P00036670 | 2024-05-20 11:16AM EDT | 36.67 | 0.17 | 0.00 | 2.19 | 0.00 | - | 2 | 219 | 57.87% |
| WMT250620P00038330 | 2024-03-28 3:44PM EDT | 38.33 | 0.38 | 0.12 | 0.64 | 0.00 | - | 2 | 29 | 38.38% |
| WMT250620P00040000 | 2024-06-10 10:48AM EDT | 40.00 | 0.26 | 0.00 | 0.46 | 0.00 | - | 15 | 1,692 | 33.30% |
| WMT250620P00041670 | 2024-05-28 3:34PM EDT | 41.67 | 0.34 | 0.01 | 0.67 | 0.00 | - | 1 | 2,215 | 33.96% |
| WMT250620P00043330 | 2024-05-31 12:44PM EDT | 43.33 | 0.33 | 0.10 | 0.55 | 0.00 | - | 2 | 466 | 30.18% |
| WMT250620P00045000 | 2024-06-10 3:13PM EDT | 45.00 | 0.31 | 0.10 | 0.61 | 0.00 | - | 72 | 624 | 28.76% |
| WMT250620P00046670 | 2024-06-13 3:44PM EDT | 46.67 | 0.37 | 0.00 | 2.50 | 0.00 | - | 2 | 1,970 | 41.75% |
| WMT250620P00048330 | 2024-06-03 10:28AM EDT | 48.33 | 0.53 | 0.00 | 0.64 | 0.00 | - | 5 | 314 | 24.90% |
| WMT250620P00050000 | 2024-06-14 3:47PM EDT | 50.00 | 0.55 | 0.52 | 0.73 | -0.02 | -3.51% | 13 | 2,196 | 23.72% |
| WMT250620P00051670 | 2024-06-13 3:43PM EDT | 51.67 | 0.67 | 0.42 | 0.88 | 0.00 | - | 2 | 3,245 | 22.94% |
| WMT250620P00053330 | 2024-06-13 1:41PM EDT | 53.33 | 0.86 | 0.66 | 1.14 | 0.00 | - | 2 | 818 | 22.74% |
| WMT250620P00055000 | 2024-06-14 12:05PM EDT | 55.00 | 1.02 | 0.90 | 1.05 | -0.05 | -4.67% | 206 | 1,553 | 20.00% |
| WMT250620P00056670 | 2024-06-14 1:52PM EDT | 56.67 | 1.25 | 1.14 | 1.28 | -0.07 | -5.30% | 404 | 873 | 19.30% |
| WMT250620P00058330 | 2024-06-13 3:44PM EDT | 58.33 | 1.53 | 1.27 | 1.56 | 0.00 | - | 2 | 1,715 | 18.64% |
| WMT250620P00060000 | 2024-06-13 1:42PM EDT | 60.00 | 1.18 | 1.50 | 1.89 | 0.00 | - | 1 | 566 | 17.96% |
| WMT250620P00061670 | 2024-06-14 10:53AM EDT | 61.67 | 2.32 | 1.89 | 2.28 | +0.01 | +0.43% | 2 | 982 | 17.27% |
| WMT250620P00063330 | 2024-06-10 10:34AM EDT | 63.33 | 2.76 | 2.65 | 2.74 | 0.00 | - | 97 | 436 | 16.60% |
| WMT250620P00065000 | 2024-06-14 11:52AM EDT | 65.00 | 3.29 | 2.99 | 3.30 | +0.06 | +1.86% | 1 | 629 | 16.00% |
| WMT250620P00066670 | 2024-06-13 3:52PM EDT | 66.67 | 3.90 | 2.50 | 3.90 | 0.00 | - | 1 | 328 | 15.20% |
| WMT250620P00070000 | 2024-05-22 10:58AM EDT | 70.00 | 6.13 | 5.25 | 5.45 | 0.00 | - | 4 | 21 | 13.75% |
| WMT250620P00073330 | 2024-05-20 9:42AM EDT | 73.33 | 9.00 | 5.30 | 7.50 | 0.00 | - | - | 2 | 12.35% |
| WMT250620P00075000 | 2024-06-03 11:35AM EDT | 75.00 | 9.79 | 8.40 | 8.65 | 0.00 | - | 10 | 68 | 11.24% |
| WMT250620P00080000 | 2024-05-24 1:10PM EDT | 80.00 | 14.78 | 10.65 | 15.45 | 0.00 | - | 1 | 1 | 24.43% |
| WMT250620P00085000 | 2024-02-01 2:41PM EDT | 85.00 | 0.55 | 0.00 | 1.60 | 0.00 | - | 1 | 26 | 0.00% |
| WMT250620P00090000 | 2024-01-31 1:57PM EDT | 90.00 | 0.69 | 0.00 | 2.05 | 0.00 | - | 3 | 7 | 0.00% |
| WMT250620P00095000 | 2024-02-23 11:04AM EDT | 95.00 | 0.56 | 0.05 | 0.89 | -0.33 | -37.08% | 10 | 139 | 0.00% |
| WMT250620P00100000 | 2024-01-03 4:21PM EDT | 100.00 | 1.20 | 0.01 | 2.56 | 0.00 | - | 1 | 378 | 0.00% |
| WMT250620P00105000 | 2024-02-20 11:22AM EDT | 105.00 | 0.87 | 0.15 | 5.00 | 0.00 | - | 17 | 122 | 0.00% |
| WMT250620P00110000 | 2024-02-23 3:19PM EDT | 110.00 | 1.14 | 0.00 | 1.20 | -0.27 | -19.15% | 5 | 74 | 0.00% |
| WMT250620P00115000 | 2024-02-23 4:17PM EDT | 115.00 | 1.42 | 1.10 | 5.00 | 0.00 | - | 2 | 10 | 0.00% |
| WMT250620P00120000 | 2024-02-20 3:21PM EDT | 120.00 | 1.63 | 1.58 | 3.10 | 0.00 | - | 4 | 607 | 0.00% |
| WMT250620P00125000 | 2024-02-21 11:07AM EDT | 125.00 | 1.99 | 0.20 | 4.65 | 0.00 | - | 15 | 733 | 0.00% |
| WMT250620P00130000 | 2024-02-20 1:04PM EDT | 130.00 | 2.42 | 1.01 | 3.80 | 0.00 | - | 16 | 123 | 0.00% |
| WMT250620P00135000 | 2024-02-20 1:29PM EDT | 135.00 | 2.92 | 0.51 | 5.00 | 0.00 | - | 5 | 206 | 0.00% |
| WMT250620P00140000 | 2024-02-21 1:51PM EDT | 140.00 | 3.70 | 2.22 | 3.75 | 0.00 | - | 20 | 346 | 0.00% |
| WMT250620P00145000 | 2024-02-14 3:54PM EDT | 145.00 | 5.34 | 3.90 | 5.00 | 0.00 | - | 1 | 106 | 0.00% |
| WMT250620P00150000 | 2024-02-22 3:57PM EDT | 150.00 | 5.25 | 2.51 | 5.10 | 0.00 | - | 2 | 402 | 0.00% |
| WMT250620P00155000 | 2024-02-23 2:47PM EDT | 155.00 | 5.76 | 3.60 | 7.85 | +0.01 | +0.17% | 4 | 1,041 | 0.00% |
| WMT250620P00160000 | 2024-02-23 11:42AM EDT | 160.00 | 6.50 | 5.65 | 7.90 | -0.50 | -7.14% | 7 | 168 | 0.00% |
| WMT250620P00165000 | 2024-02-20 4:24PM EDT | 165.00 | 8.30 | 7.05 | 9.20 | 0.00 | - | 94 | 379 | 0.00% |
| WMT250620P00170000 | 2024-02-21 12:34PM EDT | 170.00 | 10.51 | 8.45 | 11.05 | 0.00 | - | 2 | 149 | 0.00% |
| WMT250620P00175000 | 2024-02-23 1:58PM EDT | 175.00 | 11.53 | 11.10 | 12.80 | -0.67 | -5.49% | 3 | 213 | 0.00% |
| WMT250620P00180000 | 2024-02-21 12:35PM EDT | 180.00 | 14.56 | 13.15 | 15.90 | 0.00 | - | 2 | 189 | 0.00% |
| WMT250620P00185000 | 2024-02-23 12:02PM EDT | 185.00 | 15.40 | 13.75 | 18.45 | +1.15 | +8.07% | 1 | 86 | 0.00% |
| WMT250620P00190000 | 2024-01-25 2:51PM EDT | 190.00 | 28.83 | 17.50 | 20.95 | 0.00 | - | 2 | 3 | 0.00% |
| WMT250620P00195000 | 2024-02-23 2:47PM EDT | 195.00 | 22.07 | 20.75 | 24.35 | -1.44 | -6.13% | 2 | 4 | 0.00% |
| WMT250620P00200000 | 2024-02-22 4:33PM EDT | 200.00 | 26.15 | 23.85 | 27.75 | 0.00 | - | 2 | 4 | 0.00% |
| WMT250620P00210000 | 2024-02-20 3:03PM EDT | 210.00 | 33.95 | 32.00 | 37.00 | 0.00 | - | - | 1 | 0.00% |
| WMT250620P00220000 | 2024-01-18 1:27PM EDT | 220.00 | 58.65 | 47.50 | 51.90 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.