Walmart Inc. (WMT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240517C00060000 | 2024-05-17 3:57PM EDT | 2024-05-17 | 4.60 | 3.75 | 4.85 | +0.50 | +12.20% | 2,291 | 20,425 | 116.02% |
| WMT240524C00060000 | 2024-05-17 3:56PM EDT | 2024-05-24 | 4.65 | 3.65 | 5.00 | +0.55 | +13.41% | 186 | 5,332 | 48.73% |
| WMT240531C00060000 | 2024-05-17 3:26PM EDT | 2024-05-31 | 4.80 | 3.70 | 5.40 | +0.49 | +11.37% | 155 | 1,263 | 47.41% |
| WMT240607C00060000 | 2024-05-17 3:52PM EDT | 2024-06-07 | 4.96 | 4.10 | 5.45 | +0.46 | +10.22% | 71 | 609 | 40.26% |
| WMT240614C00060000 | 2024-05-17 12:46PM EDT | 2024-06-14 | 4.81 | 4.80 | 5.20 | +0.11 | +2.34% | 10 | 229 | 30.08% |
| WMT240621C00060000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 4.90 | 4.75 | 5.15 | +0.05 | +1.03% | 962 | 9,273 | 26.03% |
| WMT240628C00060000 | 2024-05-17 1:26PM EDT | 2024-06-28 | 5.33 | 4.50 | 5.35 | +0.89 | +20.05% | 14 | 88 | 27.20% |
| WMT240719C00060000 | 2024-05-17 3:43PM EDT | 2024-07-19 | 5.25 | 5.30 | 5.45 | +0.36 | +7.36% | 259 | 9,570 | 23.61% |
| WMT240920C00060000 | 2024-05-17 3:29PM EDT | 2024-09-20 | 6.29 | 6.15 | 7.30 | +0.19 | +3.11% | 171 | 6,668 | 31.46% |
| WMT241220C00060000 | 2024-05-17 3:12PM EDT | 2024-12-20 | 7.48 | 7.45 | 8.45 | +0.27 | +3.74% | 27 | 1,708 | 30.42% |
| WMT250117C00060000 | 2024-05-17 3:53PM EDT | 2025-01-17 | 7.80 | 7.70 | 7.85 | +0.35 | +4.70% | 229 | 5,877 | 25.51% |
| WMT250321C00060000 | 2024-05-17 2:56PM EDT | 2025-03-21 | 8.55 | 8.40 | 9.20 | +0.28 | +3.39% | 7 | 263 | 29.00% |
| WMT250620C00060000 | 2024-05-17 1:05PM EDT | 2025-06-20 | 9.50 | 9.10 | 9.70 | +0.32 | +3.49% | 16 | 2,856 | 27.50% |
| WMT260116C00060000 | 2024-05-17 3:59PM EDT | 2026-01-16 | 11.25 | 11.25 | 11.50 | +0.29 | +2.65% | 35 | 2,319 | 28.10% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240517P00060000 | 2024-05-17 3:36PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 193 | 15,365 | 59.38% |
| WMT240524P00060000 | 2024-05-17 3:44PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | 0.00 | - | 595 | 2,061 | 26.95% |
| WMT240531P00060000 | 2024-05-17 3:02PM EDT | 2024-05-31 | 0.04 | 0.04 | 0.05 | 0.00 | - | 437 | 1,427 | 21.68% |
| WMT240607P00060000 | 2024-05-17 2:09PM EDT | 2024-06-07 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 158 | 4,864 | 20.70% |
| WMT240614P00060000 | 2024-05-17 3:29PM EDT | 2024-06-14 | 0.06 | 0.03 | 0.08 | -0.02 | -25.00% | 21 | 257 | 17.19% |
| WMT240621P00060000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 1,872 | 11,597 | 15.82% |
| WMT240628P00060000 | 2024-05-17 3:05PM EDT | 2024-06-28 | 0.12 | 0.10 | 0.12 | -0.01 | -7.69% | 12 | 135 | 15.48% |
| WMT240719P00060000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 0.18 | 0.17 | 0.18 | -0.05 | -21.74% | 626 | 12,316 | 14.11% |
| WMT240920P00060000 | 2024-05-17 3:47PM EDT | 2024-09-20 | 0.70 | 0.69 | 0.73 | -0.14 | -16.67% | 78 | 6,376 | 16.11% |
| WMT241220P00060000 | 2024-05-17 3:57PM EDT | 2024-12-20 | 1.31 | 1.21 | 1.32 | -0.09 | -6.43% | 230 | 1,376 | 16.20% |
| WMT250117P00060000 | 2024-05-17 3:13PM EDT | 2025-01-17 | 1.43 | 1.39 | 1.44 | -0.10 | -6.54% | 1,172 | 8,560 | 15.94% |
| WMT250321P00060000 | 2024-05-17 3:52PM EDT | 2025-03-21 | 1.67 | 1.36 | 1.99 | -0.18 | -9.73% | 77 | 1,180 | 16.99% |
| WMT250620P00060000 | 2024-05-17 2:12PM EDT | 2025-06-20 | 2.20 | 2.13 | 2.34 | -0.25 | -10.20% | 1 | 550 | 16.43% |
| WMT260116P00060000 | 2024-05-17 2:12PM EDT | 2026-01-16 | 3.10 | 2.83 | 3.30 | -0.21 | -6.34% | 16 | 2,683 | 16.55% |
© 2024 Yahoo. All rights reserved.