Walmart Inc. (WMT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240426C00040000 | 2024-04-16 10:24AM EDT | 40.00 | 20.15 | 17.55 | 20.60 | 0.00 | - | 1 | 1 | 425.39% |
| WMT240426C00047000 | 2024-04-11 1:01PM EDT | 47.00 | 13.50 | 11.25 | 12.60 | 0.00 | - | - | 6 | 204.69% |
| WMT240426C00050000 | 2024-04-19 2:27PM EDT | 50.00 | 9.51 | 8.20 | 10.00 | 0.00 | - | 1 | 9 | 76.56% |
| WMT240426C00051000 | 2024-04-19 3:42PM EDT | 51.00 | 8.46 | 7.45 | 8.60 | 0.00 | - | 3 | 4 | 148.24% |
| WMT240426C00052000 | 2024-04-23 2:57PM EDT | 52.00 | 7.10 | 6.55 | 7.60 | -1.00 | -12.35% | 1 | 31 | 134.18% |
| WMT240426C00053000 | 2024-04-19 1:21PM EDT | 53.00 | 6.30 | 5.35 | 6.65 | 0.00 | - | 1 | 2 | 124.22% |
| WMT240426C00054000 | 2024-04-23 1:18PM EDT | 54.00 | 4.69 | 4.55 | 5.45 | -1.41 | -23.11% | 1 | 2 | 94.14% |
| WMT240426C00055000 | 2024-04-22 1:49PM EDT | 55.00 | 5.29 | 3.40 | 4.60 | 0.00 | - | 1 | 25 | 91.80% |
| WMT240426C00056000 | 2024-04-23 12:12PM EDT | 56.00 | 2.87 | 2.14 | 3.55 | -0.90 | -23.87% | 1 | 174 | 73.83% |
| WMT240426C00057000 | 2024-04-23 3:13PM EDT | 57.00 | 2.05 | 1.87 | 2.47 | -1.35 | -39.71% | 165 | 581 | 53.91% |
| WMT240426C00058000 | 2024-04-23 3:59PM EDT | 58.00 | 1.20 | 1.20 | 1.25 | -1.10 | -47.83% | 1,800 | 134 | 25.39% |
| WMT240426C00059000 | 2024-04-23 3:59PM EDT | 59.00 | 0.46 | 0.45 | 0.47 | -0.70 | -60.34% | 9,643 | 1,256 | 19.83% |
| WMT240426C00060000 | 2024-04-23 3:59PM EDT | 60.00 | 0.09 | 0.08 | 0.10 | -0.40 | -81.63% | 10,554 | 8,027 | 18.56% |
| WMT240426C00061000 | 2024-04-23 3:59PM EDT | 61.00 | 0.03 | 0.02 | 0.03 | -0.10 | -76.92% | 50,113 | 48,480 | 22.27% |
| WMT240426C00062000 | 2024-04-23 2:23PM EDT | 62.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 272 | 4,537 | 28.91% |
| WMT240426C00063000 | 2024-04-23 2:35PM EDT | 63.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 1,810 | 32.81% |
| WMT240426C00064000 | 2024-04-23 1:41PM EDT | 64.00 | 0.05 | 0.00 | 0.01 | +0.04 | +400.00% | 51 | 1,240 | 39.06% |
| WMT240426C00065000 | 2024-04-22 9:52AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 236 | 46.09% |
| WMT240426C00066000 | 2024-04-18 12:54PM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 103 | 52.34% |
| WMT240426C00067000 | 2024-04-12 3:06PM EDT | 67.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 44 | 88 | 74.22% |
| WMT240426C00068000 | 2024-04-08 9:30AM EDT | 68.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 3 | 53 | 125.39% |
| WMT240426C00069000 | 2024-04-05 11:41AM EDT | 69.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 8 | 12 | 134.38% |
| WMT240426C00070000 | 2024-04-23 11:30AM EDT | 70.00 | 0.01 | 0.00 | 0.21 | -0.10 | -90.91% | 3 | 27 | 107.81% |
| WMT240426C00071000 | 2024-03-26 12:05PM EDT | 71.00 | 0.02 | 0.00 | 0.81 | 0.00 | - | 1 | 2 | 154.69% |
| WMT240426C00072000 | 2024-04-01 1:48PM EDT | 72.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | - | 2 | 121.88% |
| WMT240426C00073000 | 2024-04-15 9:43AM EDT | 73.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 16 | 121.09% |
| WMT240426C00085000 | 2024-04-23 1:03PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | -0.36 | -97.30% | 1 | 1 | 137.50% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240426P00045000 | 2024-04-19 11:06AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 20 | 109.38% |
| WMT240426P00048000 | 2024-04-23 3:53PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 160 | 87.50% |
| WMT240426P00049000 | 2024-04-23 1:11PM EDT | 49.00 | 0.41 | 0.00 | 0.02 | +0.38 | +1,266.67% | 13 | 77 | 84.38% |
| WMT240426P00050000 | 2024-04-09 2:37PM EDT | 50.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 11 | 279 | 110.16% |
| WMT240426P00051000 | 2024-04-12 11:59AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 99 | 62.50% |
| WMT240426P00052000 | 2024-04-19 11:08AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 96 | 56.25% |
| WMT240426P00053000 | 2024-04-18 9:31AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 175 | 52.34% |
| WMT240426P00054000 | 2024-04-23 12:24PM EDT | 54.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 3 | 161 | 44.53% |
| WMT240426P00055000 | 2024-04-23 1:12PM EDT | 55.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 38 | 335 | 40.63% |
| WMT240426P00056000 | 2024-04-23 2:24PM EDT | 56.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 78 | 220 | 34.38% |
| WMT240426P00057000 | 2024-04-23 3:59PM EDT | 57.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 1,220 | 1,169 | 26.37% |
| WMT240426P00058000 | 2024-04-23 3:59PM EDT | 58.00 | 0.09 | 0.09 | 0.10 | +0.06 | +200.00% | 3,242 | 1,571 | 21.29% |
| WMT240426P00059000 | 2024-04-23 3:59PM EDT | 59.00 | 0.35 | 0.32 | 0.35 | +0.25 | +250.00% | 5,770 | 4,521 | 18.46% |
| WMT240426P00060000 | 2024-04-23 3:44PM EDT | 60.00 | 1.00 | 0.94 | 1.01 | +0.66 | +194.12% | 2,134 | 5,289 | 18.65% |
| WMT240426P00061000 | 2024-04-23 3:58PM EDT | 61.00 | 1.97 | 1.22 | 2.15 | +1.02 | +107.37% | 364 | 751 | 40.82% |
| WMT240426P00062000 | 2024-04-23 2:46PM EDT | 62.00 | 2.94 | 2.11 | 3.60 | +1.19 | +68.00% | 45 | 107 | 81.25% |
| WMT240426P00063000 | 2024-04-23 11:21AM EDT | 63.00 | 4.00 | 3.35 | 4.50 | +0.40 | +11.11% | 1 | 1 | 88.48% |
| WMT240426P00064000 | 2024-04-17 3:55PM EDT | 64.00 | 4.30 | 4.45 | 5.60 | 0.00 | - | 6 | 4 | 61.33% |
| WMT240426P00065000 | 2024-04-17 1:45PM EDT | 65.00 | 5.22 | 5.40 | 6.50 | 0.00 | - | 44 | 30 | 57.03% |
| WMT240426P00067000 | 2024-04-23 11:21AM EDT | 67.00 | 8.00 | 7.20 | 8.75 | +0.50 | +6.67% | 1 | 0 | 77.34% |
| WMT240426P00068000 | 2024-03-12 12:35PM EDT | 68.00 | 6.93 | 6.05 | 8.55 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.