WMT - Walmart Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT230602C00125000 | 2023-05-22 3:13PM EDT | 125.00 | 23.95 | 20.85 | 22.75 | 0.00 | - | 2 | 2 | 174.12% |
| WMT230602C00129000 | 2023-05-25 10:51AM EDT | 129.00 | 16.65 | 17.05 | 18.40 | 0.00 | - | - | 3 | 129.20% |
| WMT230602C00135000 | 2023-05-31 12:13PM EDT | 135.00 | 11.80 | 11.70 | 12.20 | +0.97 | +8.96% | 2 | 3 | 61.33% |
| WMT230602C00140000 | 2023-05-31 11:35AM EDT | 140.00 | 7.25 | 6.80 | 7.20 | +0.40 | +5.84% | 2 | 216 | 54.39% |
| WMT230602C00141000 | 2023-05-31 9:56AM EDT | 141.00 | 4.53 | 5.75 | 6.25 | -1.33 | -22.70% | 1 | 11 | 50.68% |
| WMT230602C00142000 | 2023-05-30 10:18AM EDT | 142.00 | 5.02 | 4.90 | 5.30 | -0.50 | -9.06% | 1 | 9 | 46.48% |
| WMT230602C00143000 | 2023-05-31 1:18PM EDT | 143.00 | 3.95 | 3.90 | 4.25 | -0.40 | -9.20% | 58 | 11 | 38.23% |
| WMT230602C00144000 | 2023-05-31 2:54PM EDT | 144.00 | 2.92 | 2.70 | 3.35 | -0.28 | -8.75% | 10 | 188 | 34.86% |
| WMT230602C00145000 | 2023-05-31 3:07PM EDT | 145.00 | 2.53 | 2.13 | 2.39 | +0.62 | +32.46% | 97 | 391 | 28.71% |
| WMT230602C00146000 | 2023-05-31 3:51PM EDT | 146.00 | 1.40 | 1.47 | 1.56 | +0.28 | +25.00% | 617 | 794 | 24.71% |
| WMT230602C00147000 | 2023-05-31 3:59PM EDT | 147.00 | 0.87 | 0.85 | 0.93 | +0.23 | +35.94% | 1,697 | 818 | 22.90% |
| WMT230602C00148000 | 2023-05-31 3:59PM EDT | 148.00 | 0.49 | 0.47 | 0.54 | +0.18 | +58.06% | 7,991 | 1,162 | 23.10% |
| WMT230602C00149000 | 2023-05-31 3:59PM EDT | 149.00 | 0.24 | 0.23 | 0.26 | +0.10 | +71.43% | 8,704 | 2,086 | 22.36% |
| WMT230602C00150000 | 2023-05-31 3:59PM EDT | 150.00 | 0.12 | 0.10 | 0.14 | +0.04 | +50.00% | 1,452 | 1,759 | 23.44% |
| WMT230602C00152500 | 2023-05-31 3:57PM EDT | 152.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1,381 | 2,125 | 27.74% |
| WMT230602C00155000 | 2023-05-31 3:48PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 166 | 1,047 | 30.47% |
| WMT230602C00157500 | 2023-05-30 9:35AM EDT | 157.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 448 | 44.53% |
| WMT230602C00160000 | 2023-05-31 12:59PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 542 | 46.09% |
| WMT230602C00162500 | 2023-05-31 9:34AM EDT | 162.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 50.00% |
| WMT230602C00165000 | 2023-05-24 9:49AM EDT | 165.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 225 | 56.25% |
| WMT230602C00167500 | 2023-05-31 11:21AM EDT | 167.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 40 | 62.50% |
| WMT230602C00170000 | 2023-05-24 9:48AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 0 | 68.75% |
| WMT230602C00172500 | 2023-05-18 9:30AM EDT | 172.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 25 | 75.00% |
| WMT230602C00175000 | 2023-05-17 9:51AM EDT | 175.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 12 | 81.25% |
| WMT230602C00177500 | 2023-05-15 9:57AM EDT | 177.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 16 | 87.50% |
| WMT230602C00180000 | 2023-05-10 11:35AM EDT | 180.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 93.75% |
| WMT230602C00182500 | 2023-05-16 12:25PM EDT | 182.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 96.88% |
| WMT230602C00200000 | 2023-05-30 9:30AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 137.50% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT230602P00090000 | 2023-05-26 3:40PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 137 | 138 | 212.50% |
| WMT230602P00095000 | 2023-05-26 3:40PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 17 | 193.75% |
| WMT230602P00100000 | 2023-05-26 3:40PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 20 | 168.75% |
| WMT230602P00105000 | 2023-05-26 3:40PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 13 | 150.00% |
| WMT230602P00110000 | 2023-05-26 3:40PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 37 | 131.25% |
| WMT230602P00115000 | 2023-05-26 3:40PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 40 | 112.50% |
| WMT230602P00120000 | 2023-05-26 3:29PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 432 | 93.75% |
| WMT230602P00125000 | 2023-05-26 3:25PM EDT | 125.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 17 | 675 | 75.00% |
| WMT230602P00126000 | 2023-05-30 9:38AM EDT | 126.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 160 | 71.88% |
| WMT230602P00127000 | 2023-05-30 10:21AM EDT | 127.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 260 | 68.75% |
| WMT230602P00128000 | 2023-05-26 2:45PM EDT | 128.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 58 | 58 | 65.63% |
| WMT230602P00129000 | 2023-05-25 10:24AM EDT | 129.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 82 | 62.50% |
| WMT230602P00130000 | 2023-05-26 3:23PM EDT | 130.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 25 | 313 | 64.06% |
| WMT230602P00131000 | 2023-05-25 11:18AM EDT | 131.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 10 | 56.25% |
| WMT230602P00132000 | 2023-05-31 12:54PM EDT | 132.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 6 | 30 | 56.25% |
| WMT230602P00133000 | 2023-05-31 1:00PM EDT | 133.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 7 | 14 | 55.47% |
| WMT230602P00134000 | 2023-05-31 1:17PM EDT | 134.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 18 | 24 | 53.91% |
| WMT230602P00135000 | 2023-05-31 3:44PM EDT | 135.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 14 | 358 | 50.00% |
| WMT230602P00136000 | 2023-05-31 12:58PM EDT | 136.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 14 | 111 | 46.09% |
| WMT230602P00137000 | 2023-05-31 2:50PM EDT | 137.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 79 | 50 | 44.53% |
| WMT230602P00138000 | 2023-05-31 1:16PM EDT | 138.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 1 | 134 | 40.63% |
| WMT230602P00139000 | 2023-05-31 12:59PM EDT | 139.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 13 | 631 | 38.28% |
| WMT230602P00140000 | 2023-05-31 2:50PM EDT | 140.00 | 0.04 | 0.04 | 0.06 | -0.05 | -55.56% | 15 | 459 | 36.52% |
| WMT230602P00141000 | 2023-05-31 2:50PM EDT | 141.00 | 0.06 | 0.06 | 0.07 | -0.07 | -53.85% | 544 | 172 | 33.01% |
| WMT230602P00142000 | 2023-05-31 2:50PM EDT | 142.00 | 0.09 | 0.07 | 0.09 | -0.08 | -47.06% | 134 | 298 | 29.98% |
| WMT230602P00143000 | 2023-05-31 3:58PM EDT | 143.00 | 0.13 | 0.10 | 0.13 | -0.13 | -50.00% | 271 | 394 | 27.44% |
| WMT230602P00144000 | 2023-05-31 3:50PM EDT | 144.00 | 0.20 | 0.16 | 0.20 | -0.21 | -51.22% | 755 | 748 | 25.10% |
| WMT230602P00145000 | 2023-05-31 3:59PM EDT | 145.00 | 0.32 | 0.27 | 0.31 | -0.29 | -47.54% | 776 | 903 | 22.56% |
| WMT230602P00146000 | 2023-05-31 3:58PM EDT | 146.00 | 0.56 | 0.48 | 0.54 | -0.46 | -45.10% | 1,022 | 1,775 | 21.05% |
| WMT230602P00147000 | 2023-05-31 3:59PM EDT | 147.00 | 0.95 | 0.88 | 0.98 | -0.47 | -33.10% | 716 | 0 | 21.05% |
| WMT230602P00148000 | 2023-05-31 3:40PM EDT | 148.00 | 1.47 | 1.43 | 1.60 | -0.55 | -27.23% | 262 | 532 | 21.29% |
| WMT230602P00149000 | 2023-05-31 1:25PM EDT | 149.00 | 2.33 | 2.13 | 2.49 | -0.62 | -21.02% | 13 | 0 | 25.59% |
| WMT230602P00150000 | 2023-05-31 2:15PM EDT | 150.00 | 2.92 | 3.00 | 3.30 | -0.81 | -21.72% | 18 | 2,054 | 24.81% |
| WMT230602P00152500 | 2023-05-30 3:57PM EDT | 152.50 | 6.50 | 5.40 | 5.80 | 0.00 | - | 8 | 15 | 37.60% |
| WMT230602P00155000 | 2023-05-26 2:27PM EDT | 155.00 | 8.55 | 7.85 | 8.60 | 0.00 | - | 2 | 5 | 64.65% |
| WMT230602P00157500 | 2023-05-24 10:32AM EDT | 157.50 | 10.70 | 9.50 | 12.10 | 0.00 | - | 10 | 4 | 60.16% |
| WMT230602P00160000 | 2023-05-25 10:32AM EDT | 160.00 | 14.35 | 12.05 | 14.55 | 0.00 | - | 1 | 1 | 70.61% |
| WMT230602P00162500 | 2023-05-25 11:13AM EDT | 162.50 | 16.65 | 14.30 | 17.25 | 0.00 | - | 1 | 0 | 78.13% |
| WMT230602P00165000 | 2023-05-23 10:25AM EDT | 165.00 | 16.64 | 16.95 | 19.70 | 0.00 | - | 1 | 0 | 92.58% |
| WMT230602P00172500 | 2023-05-23 10:02AM EDT | 172.50 | 24.65 | 24.55 | 27.05 | 0.00 | - | - | 0 | 116.99% |
© 2023 Yahoo. All rights reserved.