Walmart Inc. (WMT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT241115C00040000 | 2024-10-10 10:19AM EDT | 40.00 | 40.26 | 39.65 | 40.95 | +0.60 | +1.51% | 3 | 3 | 143.55% |
| WMT241115C00045000 | 2024-10-08 3:54PM EDT | 45.00 | 34.71 | 34.50 | 34.95 | 0.00 | - | 1 | 16 | 87.70% |
| WMT241115C00050000 | 2024-10-09 10:07AM EDT | 50.00 | 30.28 | 29.15 | 30.00 | 0.00 | - | 1 | 10 | 91.02% |
| WMT241115C00055000 | 2024-09-30 2:23PM EDT | 55.00 | 25.75 | 24.80 | 25.00 | 0.00 | - | 1 | 31 | 70.61% |
| WMT241115C00060000 | 2024-10-10 10:06AM EDT | 60.00 | 20.42 | 19.85 | 20.15 | +0.34 | +1.69% | 2 | 186 | 60.35% |
| WMT241115C00062500 | 2024-10-08 1:45PM EDT | 62.50 | 17.14 | 17.35 | 17.55 | 0.00 | - | 1 | 29 | 51.61% |
| WMT241115C00065000 | 2024-10-10 10:47AM EDT | 65.00 | 15.08 | 14.55 | 15.75 | -0.54 | -3.46% | 3 | 39 | 50.44% |
| WMT241115C00067500 | 2024-10-07 10:36AM EDT | 67.50 | 13.60 | 12.30 | 12.65 | 0.00 | - | 1 | 52 | 43.21% |
| WMT241115C00070000 | 2024-10-10 3:22PM EDT | 70.00 | 10.10 | 10.10 | 10.80 | -0.65 | -6.05% | 16 | 818 | 47.41% |
| WMT241115C00072500 | 2024-10-10 3:48PM EDT | 72.50 | 7.78 | 7.70 | 8.50 | -0.72 | -8.47% | 4 | 544 | 41.75% |
| WMT241115C00075000 | 2024-10-10 2:39PM EDT | 75.00 | 5.70 | 5.50 | 5.60 | -0.58 | -9.24% | 22 | 4,023 | 27.78% |
| WMT241115C00077500 | 2024-10-10 3:27PM EDT | 77.50 | 3.55 | 3.50 | 3.65 | -0.68 | -16.08% | 139 | 2,928 | 24.92% |
| WMT241115C00080000 | 2024-10-10 3:56PM EDT | 80.00 | 2.04 | 2.04 | 2.07 | -0.46 | -18.40% | 1,823 | 27,784 | 22.61% |
| WMT241115C00082500 | 2024-10-10 3:59PM EDT | 82.50 | 1.03 | 1.00 | 1.06 | -0.28 | -21.37% | 491 | 7,977 | 21.78% |
| WMT241115C00085000 | 2024-10-10 3:36PM EDT | 85.00 | 0.46 | 0.45 | 0.49 | -0.17 | -26.98% | 164 | 40,479 | 21.51% |
| WMT241115C00087500 | 2024-10-10 1:05PM EDT | 87.50 | 0.20 | 0.19 | 0.21 | -0.11 | -35.48% | 33 | 7,672 | 21.58% |
| WMT241115C00090000 | 2024-10-10 2:37PM EDT | 90.00 | 0.10 | 0.09 | 0.11 | -0.03 | -23.08% | 156 | 2,914 | 22.90% |
| WMT241115C00095000 | 2024-10-10 2:31PM EDT | 95.00 | 0.05 | 0.03 | 0.07 | -0.01 | -16.67% | 3 | 452 | 28.52% |
| WMT241115C00100000 | 2024-10-10 3:13PM EDT | 100.00 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 36 | 1,285 | 33.40% |
| WMT241115C00105000 | 2024-10-04 12:37PM EDT | 105.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 3 | 110 | 48.05% |
| WMT241115C00110000 | 2024-10-01 3:49PM EDT | 110.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 37 | 48.05% |
| WMT241115C00115000 | 2024-09-25 1:23PM EDT | 115.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | - | 45 | 52.54% |
| WMT241115C00120000 | 2024-10-10 11:57AM EDT | 120.00 | 0.14 | 0.00 | 0.08 | +0.13 | +1,300.00% | 2 | 1 | 53.52% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT241115P00055000 | 2024-10-08 2:57PM EDT | 55.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 20 | 342 | 57.62% |
| WMT241115P00060000 | 2024-10-08 3:38PM EDT | 60.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 142 | 767 | 42.97% |
| WMT241115P00062500 | 2024-10-07 1:59PM EDT | 62.50 | 0.06 | 0.04 | 0.08 | -0.03 | -33.33% | 2 | 71 | 39.16% |
| WMT241115P00065000 | 2024-10-10 2:31PM EDT | 65.00 | 0.08 | 0.06 | 0.11 | -0.01 | -11.11% | 2 | 609 | 35.55% |
| WMT241115P00067500 | 2024-10-09 3:02PM EDT | 67.50 | 0.14 | 0.10 | 0.13 | 0.00 | - | 100 | 3,391 | 30.91% |
| WMT241115P00070000 | 2024-10-10 3:51PM EDT | 70.00 | 0.19 | 0.17 | 0.20 | +0.03 | +18.75% | 179 | 6,464 | 27.74% |
| WMT241115P00072500 | 2024-10-10 3:59PM EDT | 72.50 | 0.30 | 0.30 | 0.31 | +0.03 | +11.11% | 734 | 48,330 | 24.34% |
| WMT241115P00075000 | 2024-10-10 3:47PM EDT | 75.00 | 0.55 | 0.54 | 0.57 | +0.07 | +14.58% | 642 | 18,116 | 21.95% |
| WMT241115P00077500 | 2024-10-10 3:59PM EDT | 77.50 | 1.09 | 1.07 | 1.09 | +0.22 | +25.29% | 558 | 7,605 | 20.00% |
| WMT241115P00080000 | 2024-10-10 3:59PM EDT | 80.00 | 2.05 | 2.03 | 2.10 | +0.39 | +23.49% | 882 | 4,461 | 18.99% |
| WMT241115P00082500 | 2024-10-10 3:35PM EDT | 82.50 | 3.60 | 3.50 | 3.60 | +0.60 | +20.00% | 67 | 3,179 | 17.70% |
| WMT241115P00085000 | 2024-10-10 12:49PM EDT | 85.00 | 5.55 | 5.50 | 6.00 | +0.40 | +7.77% | 12 | 681 | 23.32% |
| WMT241115P00087500 | 2024-10-09 1:26PM EDT | 87.50 | 7.85 | 7.85 | 8.00 | +0.60 | +8.28% | 970 | 773 | 18.65% |
| WMT241115P00090000 | 2024-10-10 3:48PM EDT | 90.00 | 10.35 | 10.00 | 10.50 | +0.45 | +4.55% | 970 | 14 | 22.95% |
| WMT241115P00095000 | 2024-10-10 3:40PM EDT | 95.00 | 15.42 | 13.85 | 17.35 | -0.33 | -2.10% | 2 | 4 | 65.92% |
| WMT241115P00100000 | 2024-10-10 3:40PM EDT | 100.00 | 20.43 | 20.30 | 20.50 | +0.95 | +4.88% | 2 | 0 | 37.79% |
| WMT241115P00105000 | 2024-10-01 10:12AM EDT | 105.00 | 25.36 | 24.75 | 26.25 | +0.91 | +3.72% | 2 | 2 | 67.33% |
| WMT241115P00110000 | 2024-10-10 3:40PM EDT | 110.00 | 30.37 | 28.50 | 32.80 | -4.03 | -11.72% | - | 0 | 58.11% |
© 2024 Yahoo. All rights reserved.