Walmart Inc. (WMT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240607C00040000 | 2024-05-16 10:33AM EDT | 40.00 | 23.95 | 23.50 | 28.30 | 0.00 | - | 300 | 115 | 187.50% |
| WMT240607C00047000 | 2024-05-30 10:17AM EDT | 47.00 | 17.96 | 16.50 | 20.50 | 0.00 | - | 3 | 3 | 253.13% |
| WMT240607C00051000 | 2024-04-26 3:25PM EDT | 51.00 | 9.47 | 13.40 | 15.55 | 0.00 | - | 3 | 3 | 159.47% |
| WMT240607C00052000 | 2024-05-28 10:07AM EDT | 52.00 | 12.95 | 11.50 | 16.30 | 0.00 | - | 11 | 11 | 98.83% |
| WMT240607C00053000 | 2024-05-13 11:55AM EDT | 53.00 | 8.28 | 10.50 | 14.50 | 0.00 | - | 5 | 6 | 187.70% |
| WMT240607C00054000 | 2024-05-16 9:43AM EDT | 54.00 | 8.25 | 9.50 | 14.20 | 0.00 | - | - | 0 | 78.52% |
| WMT240607C00055000 | 2024-05-31 1:06PM EDT | 55.00 | 9.55 | 8.75 | 12.90 | -0.40 | -4.02% | 9 | 40 | 68.36% |
| WMT240607C00056000 | 2024-05-16 9:30AM EDT | 56.00 | 7.30 | 7.75 | 11.90 | 0.00 | - | 2 | 31 | 62.50% |
| WMT240607C00057000 | 2024-05-29 3:21PM EDT | 57.00 | 8.00 | 6.75 | 10.90 | 0.00 | - | 2 | 50 | 56.64% |
| WMT240607C00058000 | 2024-05-31 3:35PM EDT | 58.00 | 7.14 | 5.75 | 9.90 | +0.19 | +2.73% | 202 | 343 | 50.78% |
| WMT240607C00059000 | 2024-05-30 10:48AM EDT | 59.00 | 6.02 | 4.80 | 8.90 | 0.00 | - | 1 | 165 | 139.01% |
| WMT240607C00060000 | 2024-05-31 3:49PM EDT | 60.00 | 5.40 | 4.00 | 7.90 | +0.30 | +5.88% | 20 | 622 | 50.10% |
| WMT240607C00061000 | 2024-05-31 3:50PM EDT | 61.00 | 4.50 | 2.80 | 6.90 | +0.50 | +12.50% | 520 | 945 | 116.89% |
| WMT240607C00062000 | 2024-05-31 3:50PM EDT | 62.00 | 3.50 | 2.00 | 5.85 | +0.51 | +17.06% | 285 | 2,067 | 104.00% |
| WMT240607C00063000 | 2024-05-31 3:42PM EDT | 63.00 | 2.29 | 2.55 | 5.00 | +0.20 | +9.57% | 298 | 588 | 59.47% |
| WMT240607C00064000 | 2024-05-31 3:59PM EDT | 64.00 | 1.82 | 1.67 | 4.05 | +0.65 | +55.56% | 2,437 | 1,835 | 51.56% |
| WMT240607C00065000 | 2024-05-31 3:59PM EDT | 65.00 | 1.00 | 0.95 | 1.04 | +0.44 | +78.57% | 6,535 | 4,618 | 16.11% |
| WMT240607C00066000 | 2024-05-31 3:59PM EDT | 66.00 | 0.36 | 0.35 | 0.38 | +0.17 | +89.47% | 6,907 | 1,964 | 13.48% |
| WMT240607C00067000 | 2024-05-31 3:59PM EDT | 67.00 | 0.11 | 0.08 | 0.10 | +0.04 | +57.14% | 657 | 1,471 | 13.38% |
| WMT240607C00068000 | 2024-05-31 3:53PM EDT | 68.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 222 | 943 | 14.84% |
| WMT240607C00069000 | 2024-05-31 3:58PM EDT | 69.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 67 | 18.36% |
| WMT240607C00070000 | 2024-05-31 12:38PM EDT | 70.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 107 | 332 | 23.05% |
| WMT240607C00071000 | 2024-05-31 2:55PM EDT | 71.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 33 | 41 | 27.34% |
| WMT240607C00072000 | 2024-05-31 2:12PM EDT | 72.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 31 | 49 | 31.25% |
| WMT240607C00073000 | 2024-05-30 10:11AM EDT | 73.00 | 0.02 | 0.00 | 0.86 | 0.00 | - | 5 | 0 | 67.58% |
| WMT240607C00074000 | 2024-05-30 2:28PM EDT | 74.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 470 | 470 | 83.06% |
| WMT240607C00075000 | 2024-05-29 9:44AM EDT | 75.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 20 | 40 | 52.34% |
| WMT240607C00076000 | 2024-05-29 3:13PM EDT | 76.00 | 0.01 | 0.00 | 0.43 | 0.00 | - | - | 26 | 70.90% |
| WMT240607C00080000 | 2024-05-23 12:45PM EDT | 80.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 6 | 116.50% |
| WMT240607C00085000 | 2024-05-30 11:29AM EDT | 85.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 1 | 1 | 97.27% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240607P00035000 | 2024-05-22 3:50PM EDT | 35.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 250 | 156.25% |
| WMT240607P00045000 | 2024-05-06 9:40AM EDT | 45.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 2 | 96.88% |
| WMT240607P00048000 | 2024-05-16 10:16AM EDT | 48.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 17 | 81.25% |
| WMT240607P00049000 | 2024-05-16 2:07PM EDT | 49.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | - | 10 | 112.50% |
| WMT240607P00050000 | 2024-05-23 1:12PM EDT | 50.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 38 | 83.59% |
| WMT240607P00051000 | 2024-05-31 1:23PM EDT | 51.00 | 0.01 | 0.00 | 0.49 | -0.04 | -80.00% | 3 | 32 | 118.16% |
| WMT240607P00052000 | 2024-05-30 11:50AM EDT | 52.00 | 0.03 | 0.00 | 0.49 | 0.00 | - | 1 | 16 | 110.74% |
| WMT240607P00053000 | 2024-05-31 2:26PM EDT | 53.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 40 | 52 | 114.65% |
| WMT240607P00054000 | 2024-05-31 12:16PM EDT | 54.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 31 | 468 | 57.81% |
| WMT240607P00055000 | 2024-05-31 10:09AM EDT | 55.00 | 0.02 | 0.01 | 0.23 | 0.00 | - | 1 | 88 | 76.56% |
| WMT240607P00056000 | 2024-05-28 11:16AM EDT | 56.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 9 | 120 | 60.74% |
| WMT240607P00057000 | 2024-05-31 2:53PM EDT | 57.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 40 | 4,857 | 46.88% |
| WMT240607P00058000 | 2024-05-31 10:11AM EDT | 58.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 4 | 214 | 42.19% |
| WMT240607P00059000 | 2024-05-31 3:35PM EDT | 59.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 47 | 458 | 39.45% |
| WMT240607P00060000 | 2024-05-31 3:38PM EDT | 60.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 63 | 4,818 | 34.38% |
| WMT240607P00061000 | 2024-05-31 1:59PM EDT | 61.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 17 | 478 | 30.47% |
| WMT240607P00062000 | 2024-05-31 3:15PM EDT | 62.00 | 0.05 | 0.03 | 0.04 | -0.01 | -16.67% | 79 | 766 | 25.00% |
| WMT240607P00063000 | 2024-05-31 3:59PM EDT | 63.00 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 8,724 | 772 | 20.31% |
| WMT240607P00064000 | 2024-05-31 3:58PM EDT | 64.00 | 0.09 | 0.06 | 0.08 | -0.14 | -60.87% | 2,140 | 1,805 | 16.21% |
| WMT240607P00065000 | 2024-05-31 3:59PM EDT | 65.00 | 0.18 | 0.17 | 0.18 | -0.43 | -70.49% | 1,104 | 4,237 | 12.89% |
| WMT240607P00066000 | 2024-05-31 3:59PM EDT | 66.00 | 0.61 | 0.52 | 0.55 | -0.65 | -51.59% | 318 | 237 | 11.52% |
| WMT240607P00067000 | 2024-05-31 3:29PM EDT | 67.00 | 2.00 | 1.13 | 1.70 | -0.20 | -9.09% | 67 | 70 | 26.03% |
| WMT240607P00068000 | 2024-05-31 12:34PM EDT | 68.00 | 3.60 | 1.87 | 4.25 | +0.40 | +12.50% | 43 | 45 | 81.20% |
| WMT240607P00070000 | 2024-05-30 11:36AM EDT | 70.00 | 4.96 | 2.24 | 6.30 | 0.00 | - | 2 | 1 | 101.76% |
| WMT240607P00071000 | 2024-05-30 3:13PM EDT | 71.00 | 6.20 | 3.20 | 7.00 | 0.00 | - | 55 | 23 | 101.32% |
© 2024 Yahoo. All rights reserved.