Walmart Inc. (WMT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT260116C00026670 | 2024-05-28 2:11PM EDT | 26.67 | 39.64 | 38.00 | 43.00 | 0.00 | - | 1 | 90 | 55.93% |
| WMT260116C00028330 | 2024-03-25 12:01AM EDT | 28.33 | 27.00 | 31.00 | 35.50 | 0.00 | - | - | - | 0.00% |
| WMT260116C00030000 | 2024-05-22 11:21AM EDT | 30.00 | 36.95 | 35.00 | 39.50 | 0.00 | - | 2 | 23 | 50.39% |
| WMT260116C00031670 | 2024-03-12 12:43PM EDT | 31.67 | 30.63 | 28.25 | 32.50 | 0.00 | - | 6 | 12 | 0.00% |
| WMT260116C00033330 | 2024-05-29 11:23AM EDT | 33.33 | 33.61 | 31.50 | 36.50 | 0.00 | - | 1 | 310 | 63.55% |
| WMT260116C00035000 | 2024-05-29 9:57AM EDT | 35.00 | 32.08 | 30.00 | 35.00 | 0.00 | - | 1 | 1,409 | 61.08% |
| WMT260116C00036670 | 2024-05-30 9:31AM EDT | 36.67 | 30.50 | 29.00 | 33.50 | 0.00 | - | 3 | 1,641 | 58.72% |
| WMT260116C00038330 | 2024-05-30 1:33PM EDT | 38.33 | 28.94 | 27.50 | 32.50 | 0.00 | - | 3 | 755 | 59.11% |
| WMT260116C00040000 | 2024-05-24 3:04PM EDT | 40.00 | 27.95 | 26.00 | 31.00 | 0.00 | - | 14 | 2,672 | 56.73% |
| WMT260116C00041670 | 2024-05-15 11:40AM EDT | 41.67 | 21.26 | 24.50 | 29.50 | 0.00 | - | 2 | 750 | 54.42% |
| WMT260116C00043330 | 2024-05-30 12:04PM EDT | 43.33 | 24.72 | 23.95 | 27.30 | 0.00 | - | 20 | 1,152 | 48.78% |
| WMT260116C00045000 | 2024-05-30 12:04PM EDT | 45.00 | 23.27 | 21.50 | 25.25 | 0.00 | - | 20 | 196 | 44.15% |
| WMT260116C00046670 | 2024-05-29 11:02AM EDT | 46.67 | 22.11 | 20.15 | 25.00 | 0.00 | - | 2 | 1,040 | 47.74% |
| WMT260116C00048330 | 2024-05-31 2:53PM EDT | 48.33 | 20.28 | 19.95 | 22.50 | -0.34 | -1.65% | 3 | 207 | 41.36% |
| WMT260116C00050000 | 2024-05-31 12:51PM EDT | 50.00 | 18.56 | 17.55 | 20.65 | -0.50 | -2.62% | 2 | 756 | 37.98% |
| WMT260116C00051670 | 2024-05-28 1:01PM EDT | 51.67 | 17.99 | 18.10 | 19.70 | 0.00 | - | 18 | 731 | 38.27% |
| WMT260116C00053330 | 2024-05-28 2:32PM EDT | 53.33 | 16.50 | 14.50 | 17.45 | 0.00 | - | 3 | 706 | 33.44% |
| WMT260116C00055000 | 2024-05-31 2:37PM EDT | 55.00 | 15.00 | 14.60 | 16.35 | -0.35 | -2.28% | 6 | 811 | 33.05% |
| WMT260116C00056670 | 2024-05-31 3:36PM EDT | 56.67 | 14.05 | 14.40 | 15.35 | -0.16 | -1.13% | 5 | 1,290 | 32.88% |
| WMT260116C00058330 | 2024-05-24 3:13PM EDT | 58.33 | 13.26 | 11.00 | 13.90 | 0.00 | - | 1 | 1,382 | 31.03% |
| WMT260116C00060000 | 2024-05-30 12:13PM EDT | 60.00 | 11.00 | 12.15 | 13.20 | -0.78 | -6.62% | 3 | 2,299 | 31.62% |
| WMT260116C00061670 | 2024-05-30 12:24PM EDT | 61.67 | 10.60 | 10.90 | 12.20 | 0.00 | - | 5 | 935 | 31.08% |
| WMT260116C00063330 | 2024-05-30 3:36PM EDT | 63.33 | 9.55 | 7.55 | 12.50 | 0.00 | - | 7 | 1,811 | 34.47% |
| WMT260116C00065000 | 2024-05-31 3:36PM EDT | 65.00 | 8.70 | 8.35 | 10.25 | +0.10 | +1.16% | 11 | 4,261 | 29.79% |
| WMT260116C00066670 | 2024-05-31 9:41AM EDT | 66.67 | 7.34 | 7.50 | 9.55 | -0.46 | -5.90% | 10 | 1,424 | 29.81% |
| WMT260116C00070000 | 2024-05-31 3:58PM EDT | 70.00 | 6.65 | 6.15 | 7.35 | +0.49 | +7.95% | 101 | 883 | 27.08% |
| WMT260116C00073330 | 2024-05-28 1:02PM EDT | 73.33 | 4.90 | 4.20 | 6.05 | 0.00 | - | 12 | 537 | 26.54% |
| WMT260116C00075000 | 2024-05-31 1:13PM EDT | 75.00 | 3.97 | 3.40 | 5.65 | -0.28 | -6.59% | 4 | 932 | 26.85% |
| WMT260116C00076670 | 2024-05-30 12:41PM EDT | 76.67 | 3.60 | 3.20 | 4.75 | 0.00 | - | 6 | 202 | 25.50% |
| WMT260116C00080000 | 2024-05-31 10:07AM EDT | 80.00 | 2.69 | 2.48 | 3.10 | -0.09 | -3.24% | 10 | 1,196 | 22.66% |
| WMT260116C00083330 | 2024-05-29 1:31PM EDT | 83.33 | 2.23 | 1.84 | 2.52 | 0.00 | - | 8 | 2,038 | 22.82% |
| WMT260116C00085000 | 2024-05-31 1:57PM EDT | 85.00 | 2.05 | 1.62 | 2.71 | +0.16 | +8.47% | 1 | 110 | 24.56% |
| WMT260116C00086670 | 2024-05-28 10:31AM EDT | 86.67 | 1.68 | 1.65 | 1.84 | 0.00 | - | 9 | 527 | 22.11% |
| WMT260116C00090000 | 2024-05-31 3:53PM EDT | 90.00 | 1.31 | 1.07 | 1.39 | +0.09 | +7.38% | 15 | 11,596 | 21.83% |
| WMT260116C00095000 | 2024-05-30 1:01PM EDT | 95.00 | 0.89 | 0.19 | 1.00 | +0.04 | +4.71% | 2 | 166 | 22.10% |
| WMT260116C00100000 | 2024-02-23 4:30PM EDT | 100.00 | 82.09 | 79.10 | 83.50 | +6.09 | +8.01% | 4 | 104 | 0.00% |
| WMT260116C00105000 | 2024-01-29 11:54AM EDT | 105.00 | 65.50 | 75.00 | 79.50 | 0.00 | - | 4 | 563 | 0.00% |
| WMT260116C00110000 | 2024-02-01 4:46PM EDT | 110.00 | 65.50 | 70.75 | 75.00 | 0.00 | - | 3 | 479 | 0.00% |
| WMT260116C00115000 | 2024-02-21 12:05PM EDT | 115.00 | 67.00 | 67.35 | 71.00 | 0.00 | - | 1 | 246 | 0.00% |
| WMT260116C00120000 | 2024-02-23 12:36PM EDT | 120.00 | 66.00 | 63.35 | 66.50 | +7.35 | +12.53% | 2 | 878 | 406.54% |
| WMT260116C00125000 | 2024-02-23 1:55PM EDT | 125.00 | 60.20 | 59.25 | 62.05 | +0.40 | +0.67% | 1 | 250 | 298.19% |
| WMT260116C00130000 | 2024-02-23 11:07AM EDT | 130.00 | 57.10 | 54.60 | 58.45 | +2.95 | +5.45% | 30 | 295 | 256.62% |
| WMT260116C00135000 | 2024-02-23 1:55PM EDT | 135.00 | 52.20 | 50.65 | 54.40 | +1.78 | +3.53% | 1 | 54 | 229.30% |
| WMT260116C00140000 | 2024-02-23 11:19AM EDT | 140.00 | 49.51 | 46.65 | 50.50 | +3.16 | +6.82% | 6 | 302 | 208.28% |
| WMT260116C00145000 | 2024-02-20 3:31PM EDT | 145.00 | 45.68 | 43.40 | 46.85 | 0.00 | - | 1 | 70 | 193.02% |
| WMT260116C00150000 | 2024-02-23 2:01PM EDT | 150.00 | 40.80 | 38.70 | 42.85 | +0.45 | +1.12% | 2 | 239 | 175.97% |
| WMT260116C00155000 | 2024-02-22 10:30AM EDT | 155.00 | 35.50 | 36.05 | 39.40 | 0.00 | - | 1 | 268 | 165.64% |
| WMT260116C00160000 | 2024-02-23 4:03PM EDT | 160.00 | 34.10 | 32.65 | 35.55 | +1.45 | +4.44% | 2 | 211 | 154.05% |
| WMT260116C00165000 | 2024-02-21 4:57PM EDT | 165.00 | 29.30 | 28.80 | 31.80 | 0.00 | - | 11 | 187 | 142.66% |
| WMT260116C00170000 | 2024-02-23 4:33PM EDT | 170.00 | 27.50 | 26.30 | 28.65 | +0.57 | +2.12% | 12 | 348 | 134.92% |
| WMT260116C00175000 | 2024-02-23 4:52PM EDT | 175.00 | 24.50 | 23.30 | 26.20 | +1.05 | +4.48% | 11 | 287 | 127.71% |
| WMT260116C00180000 | 2024-02-23 4:56PM EDT | 180.00 | 21.80 | 19.35 | 22.90 | +0.43 | +2.01% | 345 | 496 | 117.94% |
| WMT260116C00185000 | 2024-02-23 1:38PM EDT | 185.00 | 18.95 | 17.60 | 21.40 | +0.40 | +2.16% | 7 | 234 | 114.22% |
| WMT260116C00190000 | 2024-02-23 2:41PM EDT | 190.00 | 16.67 | 14.90 | 18.65 | +0.17 | +1.03% | 12 | 248 | 107.18% |
| WMT260116C00195000 | 2024-02-23 1:20PM EDT | 195.00 | 14.45 | 14.05 | 15.65 | +1.11 | +8.32% | 8 | 919 | 102.44% |
| WMT260116C00200000 | 2024-02-23 4:30PM EDT | 200.00 | 12.65 | 12.05 | 13.70 | +1.13 | +9.81% | 4 | 193 | 97.41% |
| WMT260116C00210000 | 2024-02-22 12:40PM EDT | 210.00 | 8.60 | 8.35 | 11.40 | 0.00 | - | 5 | 103 | 89.80% |
| WMT260116C00220000 | 2024-02-23 3:22PM EDT | 220.00 | 6.40 | 5.50 | 8.90 | +1.60 | +33.33% | 5 | 69 | 82.39% |
| WMT260116C00230000 | 2024-02-23 10:31AM EDT | 230.00 | 4.65 | 2.52 | 7.00 | +0.30 | +6.90% | 1 | 43 | 74.51% |
| WMT260116C00240000 | 2024-02-23 4:53PM EDT | 240.00 | 3.40 | 1.04 | 4.45 | +0.30 | +9.68% | 9 | 297 | 66.38% |
| WMT260116C00250000 | 2024-02-23 1:16PM EDT | 250.00 | 2.33 | 2.04 | 2.98 | +0.15 | +6.88% | 50 | 572 | 66.41% |
| WMT260116C00260000 | 2024-02-23 4:59PM EDT | 260.00 | 1.56 | 1.50 | 2.34 | 0.00 | - | 111 | 10 | 64.01% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT260116P00026670 | 2024-05-31 12:26PM EDT | 26.67 | 0.19 | 0.05 | 0.41 | +0.01 | +5.56% | 2 | 2,791 | 41.87% |
| WMT260116P00028330 | 2024-05-31 12:28PM EDT | 28.33 | 0.20 | 0.08 | 0.27 | -0.09 | -31.03% | 2 | 438 | 36.38% |
| WMT260116P00030000 | 2024-05-31 12:29PM EDT | 30.00 | 0.25 | 0.20 | 0.25 | +0.02 | +8.70% | 2 | 73 | 33.64% |
| WMT260116P00031670 | 2024-05-31 3:33PM EDT | 31.67 | 0.21 | 0.11 | 1.57 | -0.13 | -38.24% | 10 | 42 | 48.24% |
| WMT260116P00033330 | 2024-05-31 3:34PM EDT | 33.33 | 0.17 | 0.18 | 0.31 | -0.11 | -39.29% | 12 | 498 | 30.81% |
| WMT260116P00035000 | 2024-05-31 12:30PM EDT | 35.00 | 0.35 | 0.30 | 0.40 | +0.01 | +2.94% | 2 | 636 | 30.37% |
| WMT260116P00036670 | 2024-05-31 3:37PM EDT | 36.67 | 0.34 | 0.30 | 0.44 | -0.06 | -15.00% | 10 | 602 | 29.00% |
| WMT260116P00038330 | 2024-05-31 3:38PM EDT | 38.33 | 0.41 | 0.40 | 0.51 | -0.02 | -4.65% | 6 | 44 | 28.03% |
| WMT260116P00040000 | 2024-05-31 3:38PM EDT | 40.00 | 0.47 | 0.41 | 0.55 | -0.03 | -6.00% | 5 | 486 | 26.62% |
| WMT260116P00041670 | 2024-05-31 3:39PM EDT | 41.67 | 0.54 | 0.51 | 0.59 | -0.06 | -10.00% | 7 | 178 | 25.22% |
| WMT260116P00043330 | 2024-05-23 3:30PM EDT | 43.33 | 0.63 | 0.60 | 0.87 | -0.05 | -7.35% | 4 | 198 | 25.97% |
| WMT260116P00045000 | 2024-05-29 3:21PM EDT | 45.00 | 0.76 | 0.65 | 0.78 | -0.01 | -1.30% | 8 | 244 | 23.39% |
| WMT260116P00046670 | 2024-05-29 3:20PM EDT | 46.67 | 0.80 | 0.71 | 0.91 | -0.08 | -9.09% | 2 | 897 | 22.60% |
| WMT260116P00048330 | 2024-05-31 3:40PM EDT | 48.33 | 1.06 | 0.75 | 1.07 | 0.00 | - | 4 | 373 | 21.90% |
| WMT260116P00050000 | 2024-05-29 3:20PM EDT | 50.00 | 1.27 | 1.10 | 1.25 | +0.03 | +2.42% | 2 | 911 | 21.18% |
| WMT260116P00051670 | 2024-05-31 12:33PM EDT | 51.67 | 1.51 | 1.14 | 1.46 | +0.04 | +2.72% | 2 | 1,455 | 20.48% |
| WMT260116P00053330 | 2024-05-31 12:34PM EDT | 53.33 | 1.74 | 1.35 | 1.70 | +0.05 | +2.96% | 2 | 928 | 19.80% |
| WMT260116P00055000 | 2024-05-31 3:38PM EDT | 55.00 | 1.95 | 1.59 | 1.96 | +0.08 | +4.28% | 1 | 1,821 | 19.06% |
| WMT260116P00056670 | 2024-05-30 10:50AM EDT | 56.67 | 2.35 | 1.96 | 2.31 | 0.00 | - | 154 | 1,674 | 18.52% |
| WMT260116P00058330 | 2024-05-30 10:50AM EDT | 58.33 | 2.73 | 0.00 | 2.67 | 0.00 | - | 101 | 1,414 | 17.86% |
| WMT260116P00060000 | 2024-05-30 3:55PM EDT | 60.00 | 3.13 | 2.45 | 3.10 | 0.00 | - | 14 | 2,690 | 17.26% |
| WMT260116P00061670 | 2024-05-30 11:58AM EDT | 61.67 | 3.68 | 2.90 | 3.95 | 0.00 | - | 1 | 688 | 17.82% |
| WMT260116P00063330 | 2024-05-30 9:37AM EDT | 63.33 | 4.17 | 3.80 | 4.10 | 0.00 | - | 7 | 335 | 15.94% |
| WMT260116P00065000 | 2024-05-31 3:53PM EDT | 65.00 | 4.60 | 4.00 | 5.50 | -0.30 | -6.12% | 1,252 | 268 | 17.69% |
| WMT260116P00066670 | 2024-05-28 3:39PM EDT | 66.67 | 5.70 | 5.10 | 5.40 | 0.00 | - | 6 | 53 | 14.66% |
| WMT260116P00070000 | 2024-05-24 10:31AM EDT | 70.00 | 7.15 | 6.00 | 7.15 | 0.00 | - | 1 | 7 | 13.73% |
| WMT260116P00073330 | 2024-05-24 2:47PM EDT | 73.33 | 9.30 | 6.50 | 11.50 | 0.00 | - | 25 | 48 | 20.09% |
| WMT260116P00075000 | 2024-05-24 2:21PM EDT | 75.00 | 10.47 | 8.70 | 12.50 | 0.00 | - | 6 | 14 | 19.41% |
| WMT260116P00076670 | 2024-03-25 12:01AM EDT | 76.67 | 21.68 | 15.80 | 17.50 | 0.00 | - | - | - | 31.20% |
| WMT260116P00080000 | 2024-05-15 9:48AM EDT | 80.00 | 20.30 | 11.50 | 16.50 | 0.00 | - | 6 | 0 | 19.73% |
| WMT260116P00083330 | 2024-03-25 12:01AM EDT | 83.33 | 29.16 | 22.95 | 25.45 | 0.00 | - | - | - | 40.33% |
| WMT260116P00085000 | 2024-05-29 2:10PM EDT | 85.00 | 20.05 | 16.50 | 21.50 | 0.00 | - | 1 | 0 | 22.90% |
| WMT260116P00086670 | 2024-02-28 12:04PM EDT | 86.67 | 26.10 | 24.10 | 29.00 | 0.00 | - | - | 0 | 43.29% |
| WMT260116P00090000 | 2024-05-20 10:11AM EDT | 90.00 | 25.55 | 21.50 | 26.50 | 0.00 | - | 1 | 0 | 25.73% |
| WMT260116P00095000 | 2024-02-20 3:23PM EDT | 95.00 | 1.13 | 0.00 | 3.70 | 0.00 | - | 2 | 14 | 0.00% |
| WMT260116P00100000 | 2024-02-23 4:08PM EDT | 100.00 | 1.48 | 0.63 | 1.75 | +0.19 | +14.73% | 42 | 139 | 0.00% |
| WMT260116P00105000 | 2024-02-22 4:55PM EDT | 105.00 | 1.60 | 1.24 | 2.45 | 0.00 | - | 12 | 196 | 0.00% |
| WMT260116P00110000 | 2024-02-16 3:21PM EDT | 110.00 | 2.00 | 0.02 | 2.98 | 0.00 | - | 6 | 72 | 0.00% |
| WMT260116P00115000 | 2024-02-13 12:14PM EDT | 115.00 | 2.64 | 1.90 | 2.54 | 0.00 | - | 5 | 15 | 0.00% |
| WMT260116P00120000 | 2024-02-22 1:32PM EDT | 120.00 | 2.68 | 2.32 | 2.90 | 0.00 | - | 1 | 195 | 0.00% |
| WMT260116P00125000 | 2024-02-21 2:11PM EDT | 125.00 | 3.25 | 2.18 | 3.15 | 0.00 | - | 3 | 24 | 0.00% |
| WMT260116P00130000 | 2024-02-23 3:50PM EDT | 130.00 | 3.62 | 2.11 | 5.95 | -0.21 | -5.48% | 1 | 51 | 0.00% |
| WMT260116P00135000 | 2024-02-23 4:11PM EDT | 135.00 | 4.20 | 1.75 | 4.25 | -0.30 | -6.67% | 2 | 62 | 0.00% |
| WMT260116P00140000 | 2024-02-23 12:07PM EDT | 140.00 | 4.80 | 2.50 | 7.35 | -0.15 | -3.03% | 2 | 295 | 0.00% |
| WMT260116P00145000 | 2024-02-23 12:05PM EDT | 145.00 | 5.59 | 5.10 | 6.75 | -0.43 | -7.14% | 2 | 197 | 0.00% |
| WMT260116P00150000 | 2024-02-22 3:14PM EDT | 150.00 | 6.80 | 4.10 | 6.65 | 0.00 | - | 1 | 324 | 0.00% |
| WMT260116P00155000 | 2024-02-21 4:23PM EDT | 155.00 | 8.36 | 7.40 | 9.95 | 0.00 | - | 29 | 165 | 0.00% |
| WMT260116P00160000 | 2024-02-21 10:59AM EDT | 160.00 | 9.43 | 7.65 | 9.95 | 0.00 | - | 1 | 89 | 0.00% |
| WMT260116P00165000 | 2024-02-23 2:49PM EDT | 165.00 | 10.19 | 9.10 | 12.25 | -0.34 | -3.23% | 4 | 69 | 0.00% |
| WMT260116P00170000 | 2024-02-23 12:04PM EDT | 170.00 | 11.60 | 9.60 | 13.15 | -0.64 | -5.23% | 1 | 81 | 0.00% |
| WMT260116P00175000 | 2024-02-23 4:30PM EDT | 175.00 | 13.47 | 12.35 | 14.55 | -0.78 | -5.47% | 2 | 410 | 0.00% |
| WMT260116P00180000 | 2024-02-23 12:03PM EDT | 180.00 | 15.40 | 15.40 | 17.85 | -0.87 | -5.35% | 1 | 718 | 0.00% |
| WMT260116P00185000 | 2024-02-22 12:43PM EDT | 185.00 | 18.61 | 16.70 | 18.70 | 0.00 | - | 1 | 31 | 0.00% |
| WMT260116P00190000 | 2024-02-20 3:52PM EDT | 190.00 | 20.35 | 19.35 | 22.75 | 0.00 | - | 5 | 13 | 0.00% |
| WMT260116P00195000 | 2024-02-22 2:26PM EDT | 195.00 | 24.25 | 22.25 | 25.70 | 0.00 | - | 2 | 53 | 0.00% |
| WMT260116P00200000 | 2024-02-22 1:35PM EDT | 200.00 | 27.81 | 24.70 | 28.90 | 0.00 | - | 2 | 12 | 0.00% |
| WMT260116P00210000 | 2024-02-20 3:50PM EDT | 210.00 | 34.04 | 33.35 | 36.95 | 0.00 | - | 2 | 1 | 0.00% |
| WMT260116P00220000 | 2023-12-20 4:11PM EDT | 220.00 | 66.25 | 55.00 | 60.00 | 0.00 | - | 2 | 16 | 0.00% |
| WMT260116P00230000 | 2023-11-06 3:25PM EDT | 230.00 | 65.05 | 74.35 | 78.75 | 0.00 | - | 2 | 2 | 0.00% |
| WMT260116P00250000 | 2024-01-25 4:40PM EDT | 250.00 | 87.49 | 72.00 | 76.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.