Walmart Inc. (WMT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT241011C00060000 | 2024-09-27 11:44AM EDT | 60.00 | 20.00 | 19.35 | 22.55 | 0.00 | - | 2 | 8 | 87.50% |
| WMT241011C00066000 | 2024-10-04 12:22PM EDT | 66.00 | 14.97 | 13.80 | 16.50 | +0.97 | +6.93% | 1 | 1 | 98.83% |
| WMT241011C00067000 | 2024-10-04 3:48PM EDT | 67.00 | 14.05 | 12.65 | 15.55 | +0.50 | +3.69% | 5 | 163 | 87.89% |
| WMT241011C00070000 | 2024-10-04 1:57PM EDT | 70.00 | 11.02 | 10.30 | 12.55 | +0.45 | +4.26% | 6 | 27 | 92.97% |
| WMT241011C00071000 | 2024-10-02 1:16PM EDT | 71.00 | 9.40 | 7.95 | 11.55 | 0.00 | - | 1 | 2 | 131.98% |
| WMT241011C00072000 | 2024-10-04 1:27PM EDT | 72.00 | 9.15 | 6.95 | 9.10 | +0.10 | +1.10% | 4 | 10 | 59.67% |
| WMT241011C00073000 | 2024-10-04 3:41PM EDT | 73.00 | 8.03 | 5.95 | 8.10 | +0.51 | +6.78% | 10 | 5 | 54.10% |
| WMT241011C00074000 | 2024-10-04 1:25PM EDT | 74.00 | 7.17 | 4.95 | 7.10 | +0.32 | +4.67% | 4 | 48 | 48.44% |
| WMT241011C00075000 | 2024-10-04 3:30PM EDT | 75.00 | 5.93 | 5.85 | 8.15 | +0.48 | +8.81% | 76 | 373 | 79.98% |
| WMT241011C00076000 | 2024-10-04 2:23PM EDT | 76.00 | 5.05 | 3.90 | 6.60 | +0.57 | +12.72% | 107 | 119 | 89.89% |
| WMT241011C00077000 | 2024-10-04 3:54PM EDT | 77.00 | 4.15 | 2.11 | 4.10 | +0.50 | +13.70% | 16 | 274 | 31.15% |
| WMT241011C00078000 | 2024-10-04 3:39PM EDT | 78.00 | 3.10 | 2.90 | 3.10 | +0.39 | +14.39% | 53 | 360 | 25.15% |
| WMT241011C00079000 | 2024-10-04 3:48PM EDT | 79.00 | 2.23 | 2.00 | 2.22 | +0.37 | +19.89% | 160 | 240 | 23.24% |
| WMT241011C00080000 | 2024-10-04 3:59PM EDT | 80.00 | 1.36 | 1.36 | 1.40 | +0.13 | +10.57% | 1,251 | 1,448 | 20.61% |
| WMT241011C00081000 | 2024-10-04 3:59PM EDT | 81.00 | 0.77 | 0.73 | 0.78 | +0.08 | +11.59% | 2,379 | 1,756 | 19.53% |
| WMT241011C00082000 | 2024-10-04 3:59PM EDT | 82.00 | 0.35 | 0.32 | 0.38 | -0.02 | -5.41% | 1,549 | 2,838 | 19.24% |
| WMT241011C00083000 | 2024-10-04 3:56PM EDT | 83.00 | 0.16 | 0.13 | 0.16 | -0.02 | -11.11% | 392 | 1,465 | 19.14% |
| WMT241011C00084000 | 2024-10-04 3:56PM EDT | 84.00 | 0.08 | 0.06 | 0.08 | -0.02 | -20.00% | 285 | 479 | 20.70% |
| WMT241011C00085000 | 2024-10-04 3:56PM EDT | 85.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 285 | 388 | 22.07% |
| WMT241011C00086000 | 2024-10-04 3:48PM EDT | 86.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 20 | 217 | 26.17% |
| WMT241011C00087000 | 2024-09-30 3:40PM EDT | 87.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 49 | 28.91% |
| WMT241011C00088000 | 2024-10-04 2:20PM EDT | 88.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 29 | 121 | 32.62% |
| WMT241011C00089000 | 2024-09-30 10:33AM EDT | 89.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 6 | 9 | 34.38% |
| WMT241011C00090000 | 2024-10-04 10:26AM EDT | 90.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 5 | 242 | 39.84% |
| WMT241011C00091000 | 2024-09-30 10:42AM EDT | 91.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 6 | 8 | 52.93% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT241011P00060000 | 2024-10-01 1:31PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 330 | 331 | 81.25% |
| WMT241011P00064000 | 2024-10-02 3:10PM EDT | 64.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 5 | 15 | 80.47% |
| WMT241011P00065000 | 2024-10-03 2:29PM EDT | 65.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 32 | 50 | 62.50% |
| WMT241011P00066000 | 2024-09-19 11:17AM EDT | 66.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 8 | 11 | 71.09% |
| WMT241011P00067000 | 2024-10-04 3:05PM EDT | 67.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 10 | 8 | 57.81% |
| WMT241011P00068000 | 2024-09-30 11:55AM EDT | 68.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 13 | 19 | 62.11% |
| WMT241011P00069000 | 2024-10-03 9:33AM EDT | 69.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 21 | 57.81% |
| WMT241011P00070000 | 2024-10-04 10:02AM EDT | 70.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 4 | 105 | 53.13% |
| WMT241011P00071000 | 2024-10-04 10:56AM EDT | 71.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 80 | 231 | 48.44% |
| WMT241011P00072000 | 2024-10-04 3:19PM EDT | 72.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 160 | 579 | 41.41% |
| WMT241011P00073000 | 2024-10-03 1:09PM EDT | 73.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 1 | 189 | 39.45% |
| WMT241011P00074000 | 2024-10-04 10:30AM EDT | 74.00 | 0.03 | 0.01 | 0.04 | -0.05 | -62.50% | 11 | 257 | 36.72% |
| WMT241011P00075000 | 2024-10-04 3:58PM EDT | 75.00 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 109 | 1,485 | 32.03% |
| WMT241011P00076000 | 2024-10-04 3:37PM EDT | 76.00 | 0.03 | 0.03 | 0.05 | -0.08 | -72.73% | 326 | 1,383 | 28.52% |
| WMT241011P00077000 | 2024-10-04 3:59PM EDT | 77.00 | 0.06 | 0.04 | 0.07 | -0.08 | -57.14% | 1,384 | 2,740 | 25.39% |
| WMT241011P00078000 | 2024-10-04 3:58PM EDT | 78.00 | 0.08 | 0.08 | 0.09 | -0.16 | -66.67% | 2,982 | 5,368 | 21.49% |
| WMT241011P00079000 | 2024-10-04 3:58PM EDT | 79.00 | 0.17 | 0.16 | 0.18 | -0.23 | -57.50% | 2,223 | 1,469 | 19.63% |
| WMT241011P00080000 | 2024-10-04 3:59PM EDT | 80.00 | 0.38 | 0.36 | 0.41 | -0.31 | -44.93% | 3,152 | 3,231 | 19.29% |
| WMT241011P00081000 | 2024-10-04 3:58PM EDT | 81.00 | 0.79 | 0.70 | 0.80 | -0.40 | -33.61% | 1,499 | 794 | 18.60% |
| WMT241011P00082000 | 2024-10-04 3:53PM EDT | 82.00 | 1.33 | 0.97 | 3.50 | -0.65 | -32.83% | 277 | 285 | 70.56% |
| WMT241011P00083000 | 2024-10-04 3:54PM EDT | 83.00 | 2.12 | 1.85 | 2.68 | -0.68 | -24.29% | 115 | 123 | 33.84% |
| WMT241011P00084000 | 2024-10-04 3:59PM EDT | 84.00 | 3.10 | 3.05 | 3.55 | -0.55 | -15.07% | 14 | 72 | 37.16% |
| WMT241011P00085000 | 2024-10-04 11:49AM EDT | 85.00 | 4.20 | 2.05 | 5.25 | -0.90 | -17.65% | 1 | 14 | 65.04% |
| WMT241011P00086000 | 2024-10-04 12:38PM EDT | 86.00 | 5.05 | 4.95 | 6.45 | 0.00 | - | 6 | 0 | 55.18% |
© 2024 Yahoo. All rights reserved.