Canada markets open in 3 hours 2 minutes

Walmart Inc. (WMT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
59.84-0.09 (-0.15%)
At close: 04:00PM EDT
59.94 +0.10 (+0.17%)
Pre-Market: 06:25AM EDT
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT240419C000316702024-03-12 12:56PM EDT31.6729.5027.9529.650.00-10486.72%
WMT240419C000366702024-03-25 9:54AM EDT36.6724.350.000.000.00-1100.00%
WMT240419C000383302024-03-26 9:50AM EDT38.3322.450.000.000.00-300.00%
WMT240419C000400002024-04-15 9:38AM EDT40.0020.500.000.000.00-100.00%
WMT240419C000416702024-04-02 3:16PM EDT41.6717.450.000.000.00-1700.00%
WMT240419C000433302024-04-02 9:50AM EDT43.3316.400.000.000.00-600.00%
WMT240419C000450002024-03-27 11:01AM EDT45.0015.800.000.000.00-200.00%
WMT240419C000466702024-03-27 1:01PM EDT46.6714.000.000.000.00-100.00%
WMT240419C000483302024-04-16 2:07PM EDT48.3311.770.000.000.00-600.00%
WMT240419C000500002024-04-16 2:57PM EDT50.0010.050.000.000.00-1200.00%
WMT240419C000516702024-04-16 11:03AM EDT51.678.550.000.000.00-600.00%
WMT240419C000533302024-04-16 2:24PM EDT53.336.500.000.000.00-3700.00%
WMT240419C000550002024-04-16 3:10PM EDT55.005.050.000.000.00-5500.00%
WMT240419C000566702024-04-16 3:59PM EDT56.673.200.000.000.00-22900.00%
WMT240419C000583302024-04-16 3:19PM EDT58.331.750.000.000.00-17200.00%
WMT240419C000600002024-04-16 3:59PM EDT60.000.320.000.000.00-3,00901.56%
WMT240419C000616702024-04-16 3:54PM EDT61.670.010.000.000.00-1,625012.50%
WMT240419C000633302024-04-16 3:45PM EDT63.330.010.000.000.00-182012.50%
WMT240419C000650002024-04-16 12:44PM EDT65.000.010.000.000.00-5025.00%
WMT240419C000666702024-04-16 1:56PM EDT66.670.010.000.000.00-5025.00%
WMT240419C000700002024-04-12 9:39AM EDT70.000.020.000.000.00-40050.00%
WMT240419C000733302024-04-15 9:30AM EDT73.330.010.000.000.00-1050.00%
WMT240419C000750002024-04-12 11:07AM EDT75.000.060.000.000.00-1050.00%
WMT240419C000766702024-03-21 11:53AM EDT76.670.060.000.000.00-2050.00%
WMT240419C000800002024-03-15 9:30AM EDT80.000.030.000.160.00-12,760158.59%
WMT240419C000850002024-03-22 12:40PM EDT85.000.150.000.000.00-3050.00%
WMT240419C001250002024-02-23 11:59AM EDT125.0051.9049.0053.50+2.40+4.85%113,617.38%
WMT240419C001300002024-02-13 10:30AM EDT130.0042.0244.0048.500.00--13,115.82%
WMT240419C001350002024-02-09 4:15PM EDT135.0035.3639.9042.850.00-122,752.93%
WMT240419C001400002024-02-23 12:29PM EDT140.0037.0434.1038.50+0.71+1.95%1162,443.95%
WMT240419C001450002024-02-23 4:46PM EDT145.0031.5829.2033.85-0.05-0.16%2142,193.56%
WMT240419C001500002024-02-21 12:12PM EDT150.0025.0024.3029.000.00-7371,962.60%
WMT240419C001550002024-02-23 11:30AM EDT155.0023.5219.7523.25+1.58+7.20%11501,734.42%
WMT240419C001600002024-02-23 4:50PM EDT160.0017.1915.0018.90+0.54+3.24%451,3171,541.99%
WMT240419C001650002024-02-23 4:36PM EDT165.0012.4511.9512.55+0.40+3.32%411,9041,341.11%
WMT240419C001700002024-02-23 3:53PM EDT170.008.357.908.35+0.38+4.77%3502,0811,155.57%
WMT240419C001750002024-02-23 4:59PM EDT175.004.704.405.35+0.10+2.17%5546,325990.92%
WMT240419C001800002024-02-23 4:59PM EDT180.002.352.302.40+0.09+3.98%2,1063,486828.91%
WMT240419C001850002024-02-23 4:58PM EDT185.001.181.031.14+0.16+15.69%4,1118,441715.23%
WMT240419C001900002024-02-23 4:59PM EDT190.000.500.460.52+0.06+13.64%6811,408633.98%
WMT240419C001950002024-02-23 4:37PM EDT195.000.250.190.26+0.03+13.64%1,133363576.56%
WMT240419C002000002024-02-23 4:56PM EDT200.000.140.090.15+0.03+27.27%2692,288542.19%
WMT240419C002100002024-02-23 4:17PM EDT210.000.070.060.08+0.02+40.00%90292526.56%
WMT240419C002200002024-02-22 2:10PM EDT220.000.070.000.250.00-433579.69%
WMT240419C002300002024-02-20 3:58PM EDT230.000.050.000.230.00--1589.06%
WMT240419C002400002024-02-20 12:41PM EDT240.000.020.000.230.00--10604.69%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT240419P000266702024-04-01 9:32AM EDT26.670.010.000.000.00-2050.00%
WMT240419P000283302024-04-16 1:49PM EDT28.330.020.000.000.00-30100.00%
WMT240419P000333302024-03-18 9:30AM EDT33.330.040.000.000.00--050.00%
WMT240419P000366702024-02-20 10:36AM EDT36.670.020.000.190.00--3269.53%
WMT240419P000383302024-03-01 4:58PM EDT38.330.030.000.010.00-137175.00%
WMT240419P000400002024-02-05 1:27PM EDT40.000.030.000.130.00--78214.06%
WMT240419P000416702024-02-26 12:08PM EDT41.670.030.000.090.00-1229184.38%
WMT240419P000433302024-03-18 9:30AM EDT43.330.030.000.000.00-2050.00%
WMT240419P000450002024-04-05 10:40AM EDT45.000.010.000.000.00-2050.00%
WMT240419P000466702024-04-12 1:13PM EDT46.670.010.000.000.00-3050.00%
WMT240419P000483302024-04-16 2:07PM EDT48.330.010.000.000.00-6050.00%
WMT240419P000500002024-04-15 9:30AM EDT50.000.010.000.000.00-3050.00%
WMT240419P000516702024-04-15 12:14PM EDT51.670.030.000.000.00-3050.00%
WMT240419P000533302024-04-16 1:43PM EDT53.330.010.000.000.00-10025.00%
WMT240419P000550002024-04-16 2:55PM EDT55.000.010.000.000.00-22025.00%
WMT240419P000566702024-04-16 2:10PM EDT56.670.010.000.000.00-9012.50%
WMT240419P000583302024-04-16 3:59PM EDT58.330.050.000.000.00-86206.25%
WMT240419P000600002024-04-16 3:59PM EDT60.000.460.000.000.00-2,38700.00%
WMT240419P000616702024-04-16 3:59PM EDT61.671.850.000.000.00-9900.00%
WMT240419P000633302024-04-16 10:08AM EDT63.333.250.000.000.00-100.00%
WMT240419P000650002024-04-15 2:53PM EDT65.005.080.000.000.00-600.00%
WMT240419P000666702024-04-16 3:43PM EDT66.676.850.000.000.00-100.00%
WMT240419P000700002024-04-16 9:39AM EDT70.009.850.000.000.00-100.00%
WMT240419P000733302024-04-02 9:31AM EDT73.3313.400.000.000.00-100.00%
WMT240419P000750002024-03-27 10:10AM EDT75.0014.000.000.000.00-400.00%
WMT240419P000766702024-03-26 10:17AM EDT76.6716.050.000.000.00-100.00%
WMT240419P000800002024-04-01 11:23AM EDT80.0019.600.000.000.00-700.00%
WMT240419P000833302024-04-01 9:50AM EDT83.3322.850.000.000.00--00.00%
WMT240419P000850002024-03-26 3:38PM EDT85.0024.300.000.000.00-200.00%
WMT240419P001000002024-02-14 2:20PM EDT100.000.030.000.230.00-770.00%
WMT240419P001100002024-02-20 10:36AM EDT110.000.050.000.030.00-110.00%
WMT240419P001150002024-02-14 2:19PM EDT115.000.060.000.020.00-460.00%
WMT240419P001200002024-02-05 1:27PM EDT120.000.100.000.040.00-2260.00%
WMT240419P001250002024-02-09 12:19PM EDT125.000.090.000.240.00-1760.00%
WMT240419P001300002024-02-23 12:54PM EDT130.000.040.030.09-0.01-20.00%4830.00%
WMT240419P001350002024-02-20 3:38PM EDT135.000.090.050.070.00-22510.00%
WMT240419P001400002024-02-23 4:53PM EDT140.000.080.060.10-0.04-33.33%33,4390.00%
WMT240419P001450002024-02-23 4:46PM EDT145.000.130.110.15-0.04-23.53%42,6370.00%
WMT240419P001500002024-02-23 4:33PM EDT150.000.180.170.21-0.04-18.18%1498420.00%
WMT240419P001550002024-02-23 3:02PM EDT155.000.300.280.32-0.04-11.76%276790.00%
WMT240419P001600002024-02-23 4:59PM EDT160.000.480.470.52-0.07-12.73%1051,0380.00%
WMT240419P001650002024-02-23 4:53PM EDT165.000.860.860.97-0.10-10.42%2522,3290.00%
WMT240419P001700002024-02-23 4:59PM EDT170.001.621.661.77-0.17-9.50%1,5622,5320.00%
WMT240419P001750002024-02-23 4:57PM EDT175.003.113.253.45-0.34-9.86%9871,0190.00%
WMT240419P001800002024-02-23 4:57PM EDT180.005.725.906.35-0.58-9.21%1314060.00%
WMT240419P001850002024-02-23 11:15AM EDT185.008.859.7510.35-3.65-29.20%2170.00%
WMT240419P001900002024-02-22 3:02PM EDT190.0015.0513.0516.400.00-30300.00%
WMT240419P001950002024-02-21 3:39PM EDT195.0022.0017.8521.700.00-110.00%