Walmart Inc. (WMT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT241018C00040000 | 2024-09-24 2:36PM EDT | 40.00 | 40.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WMT241018C00045000 | 2024-09-10 9:49AM EDT | 45.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMT241018C00050000 | 2024-10-09 10:07AM EDT | 50.00 | 30.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMT241018C00055000 | 2024-10-09 12:00PM EDT | 55.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| WMT241018C00060000 | 2024-10-09 2:39PM EDT | 60.00 | 20.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WMT241018C00062500 | 2024-10-07 3:44PM EDT | 62.50 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMT241018C00065000 | 2024-10-08 3:46PM EDT | 65.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| WMT241018C00066000 | 2024-10-03 9:47AM EDT | 66.00 | 14.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMT241018C00067000 | 2024-10-04 12:38PM EDT | 67.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| WMT241018C00067500 | 2024-10-09 12:33PM EDT | 67.50 | 12.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| WMT241018C00068000 | 2024-10-04 12:38PM EDT | 68.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| WMT241018C00069000 | 2024-10-04 3:29PM EDT | 69.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WMT241018C00070000 | 2024-10-09 3:22PM EDT | 70.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| WMT241018C00071000 | 2024-10-04 10:47AM EDT | 71.00 | 9.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMT241018C00072000 | 2024-10-08 3:44PM EDT | 72.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| WMT241018C00072500 | 2024-10-09 9:30AM EDT | 72.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WMT241018C00073000 | 2024-10-04 1:47PM EDT | 73.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| WMT241018C00074000 | 2024-10-09 1:12PM EDT | 74.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WMT241018C00075000 | 2024-10-09 1:39PM EDT | 75.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | 435 | 0 | 0.00% |
| WMT241018C00076000 | 2024-10-09 3:56PM EDT | 76.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| WMT241018C00077000 | 2024-10-09 3:58PM EDT | 77.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| WMT241018C00077500 | 2024-10-09 2:03PM EDT | 77.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| WMT241018C00078000 | 2024-10-09 1:16PM EDT | 78.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| WMT241018C00079000 | 2024-10-09 3:59PM EDT | 79.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 0.00% |
| WMT241018C00080000 | 2024-10-09 3:59PM EDT | 80.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 2,259 | 0 | 0.00% |
| WMT241018C00081000 | 2024-10-09 3:59PM EDT | 81.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1,297 | 0 | 1.56% |
| WMT241018C00082000 | 2024-10-09 3:59PM EDT | 82.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1,335 | 0 | 3.13% |
| WMT241018C00083000 | 2024-10-09 3:51PM EDT | 83.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 6.25% |
| WMT241018C00084000 | 2024-10-09 3:52PM EDT | 84.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| WMT241018C00085000 | 2024-10-09 3:59PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 6.25% |
| WMT241018C00086000 | 2024-10-09 11:50AM EDT | 86.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| WMT241018C00087000 | 2024-10-09 3:00PM EDT | 87.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WMT241018C00088000 | 2024-10-08 3:42PM EDT | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| WMT241018C00089000 | 2024-09-30 3:09PM EDT | 89.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| WMT241018C00090000 | 2024-10-09 11:50AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| WMT241018C00095000 | 2024-10-07 3:54PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WMT241018C00100000 | 2024-10-08 12:56PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT241018P00040000 | 2024-09-13 2:17PM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WMT241018P00045000 | 2024-08-13 10:12AM EDT | 45.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | - | 40 | 168.75% |
| WMT241018P00050000 | 2024-10-08 3:48PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| WMT241018P00055000 | 2024-09-17 11:59AM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WMT241018P00060000 | 2024-10-03 2:43PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 50.00% |
| WMT241018P00062500 | 2024-10-07 10:50AM EDT | 62.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WMT241018P00065000 | 2024-10-08 3:38PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| WMT241018P00067000 | 2024-10-09 9:46AM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WMT241018P00067500 | 2024-10-09 2:57PM EDT | 67.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| WMT241018P00069000 | 2024-10-09 1:35PM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WMT241018P00070000 | 2024-10-09 2:55PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 25.00% |
| WMT241018P00071000 | 2024-10-09 3:09PM EDT | 71.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WMT241018P00072000 | 2024-10-08 3:01PM EDT | 72.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| WMT241018P00072500 | 2024-10-09 3:52PM EDT | 72.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| WMT241018P00073000 | 2024-10-09 2:54PM EDT | 73.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| WMT241018P00074000 | 2024-10-09 3:36PM EDT | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| WMT241018P00075000 | 2024-10-09 3:44PM EDT | 75.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 12.50% |
| WMT241018P00076000 | 2024-10-09 3:38PM EDT | 76.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| WMT241018P00077000 | 2024-10-09 3:48PM EDT | 77.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 6.25% |
| WMT241018P00077500 | 2024-10-09 3:58PM EDT | 77.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 6.25% |
| WMT241018P00078000 | 2024-10-09 3:55PM EDT | 78.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 491 | 0 | 6.25% |
| WMT241018P00079000 | 2024-10-09 3:58PM EDT | 79.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 635 | 0 | 3.13% |
| WMT241018P00080000 | 2024-10-09 3:58PM EDT | 80.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 980 | 0 | 0.78% |
| WMT241018P00081000 | 2024-10-09 3:51PM EDT | 81.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 0.00% |
| WMT241018P00082000 | 2024-10-09 12:12PM EDT | 82.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| WMT241018P00083000 | 2024-10-09 3:15PM EDT | 83.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| WMT241018P00084000 | 2024-10-08 12:48PM EDT | 84.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WMT241018P00085000 | 2024-10-08 3:16PM EDT | 85.00 | 5.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WMT241018P00086000 | 2024-10-03 9:51AM EDT | 86.00 | 6.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WMT241018P00087000 | 2024-10-02 1:25PM EDT | 87.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WMT241018P00088000 | 2024-10-07 3:25PM EDT | 88.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| WMT241018P00090000 | 2024-09-26 9:32AM EDT | 90.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| WMT241018P00095000 | 2024-10-07 3:25PM EDT | 95.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| WMT241018P00100000 | 2024-10-02 2:54PM EDT | 100.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.