Walmart Inc. (WMT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:43PM EDT. Market open.
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT250321C00030000 | 2024-06-06 10:59AM EDT | 30.00 | 38.14 | 38.65 | 42.95 | 0.00 | - | 5 | 3 | 0.00% |
| WMT250321C00035000 | 2024-07-26 2:31PM EDT | 35.00 | 35.00 | 41.30 | 41.75 | 0.00 | - | 2 | 5 | 0.00% |
| WMT250321C00037500 | 2024-08-30 10:40AM EDT | 37.50 | 39.90 | 41.90 | 44.00 | 0.00 | - | 1 | 1 | 71.14% |
| WMT250321C00040000 | 2024-09-20 11:50AM EDT | 40.00 | 39.50 | 39.95 | 41.80 | 0.00 | - | 1 | 27 | 72.02% |
| WMT250321C00042500 | 2024-10-02 2:38PM EDT | 42.50 | 38.45 | 38.75 | 39.35 | 0.00 | - | 100 | 500 | 62.01% |
| WMT250321C00045000 | 2024-09-30 12:11PM EDT | 45.00 | 36.10 | 36.20 | 37.35 | 0.00 | - | 200 | 260 | 61.30% |
| WMT250321C00047500 | 2024-08-15 10:52AM EDT | 47.50 | 26.92 | 32.65 | 34.80 | 0.00 | - | - | 3 | 63.99% |
| WMT250321C00050000 | 2024-10-02 2:24PM EDT | 50.00 | 31.50 | 31.50 | 32.25 | 0.00 | - | 1 | 56 | 53.52% |
| WMT250321C00055000 | 2024-09-30 12:53PM EDT | 55.00 | 26.40 | 26.85 | 27.25 | 0.00 | - | 2 | 993 | 49.24% |
| WMT250321C00060000 | 2024-10-04 10:29AM EDT | 60.00 | 22.20 | 22.25 | 22.45 | +1.80 | +8.82% | 6 | 678 | 42.55% |
| WMT250321C00062500 | 2024-09-26 11:33AM EDT | 62.50 | 18.90 | 19.90 | 20.55 | 0.00 | - | 1 | 656 | 43.18% |
| WMT250321C00065000 | 2024-10-04 11:48AM EDT | 65.00 | 17.72 | 16.85 | 17.80 | +0.53 | +3.08% | 15 | 2,933 | 36.91% |
| WMT250321C00067500 | 2024-10-04 11:48AM EDT | 67.50 | 15.47 | 15.40 | 15.60 | +0.17 | +1.11% | 16 | 589 | 34.73% |
| WMT250321C00070000 | 2024-10-04 12:25PM EDT | 70.00 | 13.30 | 13.30 | 13.45 | +0.63 | +4.97% | 13 | 8,713 | 32.56% |
| WMT250321C00072500 | 2024-10-02 11:12AM EDT | 72.50 | 11.14 | 11.25 | 11.45 | +0.19 | +1.74% | 1 | 1,111 | 30.87% |
| WMT250321C00075000 | 2024-10-04 1:40PM EDT | 75.00 | 9.56 | 9.40 | 9.50 | +0.43 | +4.71% | 25 | 22,266 | 28.97% |
| WMT250321C00077500 | 2024-10-04 1:20PM EDT | 77.50 | 7.90 | 7.65 | 7.80 | +0.45 | +6.04% | 528 | 647 | 27.77% |
| WMT250321C00080000 | 2024-10-04 1:26PM EDT | 80.00 | 6.25 | 6.15 | 6.25 | +0.35 | +5.93% | 166 | 3,703 | 26.60% |
| WMT250321C00082500 | 2024-10-04 1:36PM EDT | 82.50 | 4.97 | 4.80 | 4.95 | +0.37 | +8.04% | 688 | 449 | 25.85% |
| WMT250321C00085000 | 2024-10-04 1:56PM EDT | 85.00 | 3.77 | 3.70 | 3.80 | +0.24 | +6.80% | 596 | 5,753 | 25.01% |
| WMT250321C00087500 | 2024-10-04 10:17AM EDT | 87.50 | 2.85 | 2.82 | 2.89 | +0.15 | +5.56% | 39 | 151 | 24.49% |
| WMT250321C00090000 | 2024-10-04 2:04PM EDT | 90.00 | 2.16 | 2.11 | 2.18 | +0.16 | +8.00% | 37 | 5,023 | 24.18% |
| WMT250321C00095000 | 2024-10-04 2:10PM EDT | 95.00 | 1.20 | 1.17 | 1.35 | +0.05 | +4.35% | 32 | 1,179 | 24.85% |
| WMT250321C00100000 | 2024-10-04 1:12PM EDT | 100.00 | 0.72 | 0.68 | 0.71 | +0.05 | +7.46% | 4,162 | 2,493 | 24.39% |
| WMT250321C00105000 | 2024-10-04 12:08PM EDT | 105.00 | 0.44 | 0.40 | 0.44 | +0.02 | +4.76% | 16 | 471 | 25.22% |
| WMT250321C00110000 | 2024-10-04 11:43AM EDT | 110.00 | 0.31 | 0.26 | 0.30 | +0.03 | +10.71% | 4 | 501 | 26.39% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT250321P00030000 | 2024-09-16 9:46AM EDT | 30.00 | 0.01 | 0.01 | 0.20 | 0.00 | - | 1 | 11 | 66.21% |
| WMT250321P00035000 | 2024-09-13 10:20AM EDT | 35.00 | 0.06 | 0.00 | 0.27 | 0.00 | - | - | 2 | 58.59% |
| WMT250321P00037500 | 2024-09-17 3:03PM EDT | 37.50 | 0.13 | 0.00 | 0.31 | 0.00 | - | 15 | 25 | 55.27% |
| WMT250321P00040000 | 2024-10-02 1:41PM EDT | 40.00 | 0.17 | 0.01 | 0.34 | 0.00 | - | 2 | 70 | 52.05% |
| WMT250321P00042500 | 2024-10-02 1:41PM EDT | 42.50 | 0.11 | 0.02 | 0.37 | 0.00 | - | 2 | 3 | 54.79% |
| WMT250321P00045000 | 2024-10-02 1:40PM EDT | 45.00 | 0.22 | 0.04 | 0.34 | 0.00 | - | 2 | 222 | 49.71% |
| WMT250321P00047500 | 2024-10-04 10:55AM EDT | 47.50 | 0.19 | 0.09 | 0.37 | +0.08 | +72.73% | 29 | 63 | 46.48% |
| WMT250321P00050000 | 2024-10-04 12:45PM EDT | 50.00 | 0.20 | 0.17 | 0.20 | +0.03 | +17.65% | 425 | 927 | 37.99% |
| WMT250321P00055000 | 2024-10-04 10:42AM EDT | 55.00 | 0.37 | 0.26 | 0.47 | +0.12 | +48.00% | 4 | 2,521 | 37.26% |
| WMT250321P00060000 | 2024-10-04 1:01PM EDT | 60.00 | 0.46 | 0.43 | 0.47 | -0.02 | -4.17% | 6 | 7,080 | 30.27% |
| WMT250321P00062500 | 2024-10-04 10:55AM EDT | 62.50 | 0.58 | 0.55 | 0.60 | -0.02 | -3.33% | 29 | 695 | 28.66% |
| WMT250321P00065000 | 2024-10-04 1:01PM EDT | 65.00 | 0.73 | 0.72 | 0.79 | -0.08 | -9.88% | 152 | 1,773 | 27.30% |
| WMT250321P00067500 | 2024-10-02 3:58PM EDT | 67.50 | 1.06 | 0.66 | 1.01 | 0.00 | - | 9 | 1,114 | 25.73% |
| WMT250321P00070000 | 2024-10-04 1:49PM EDT | 70.00 | 1.30 | 1.28 | 1.33 | -0.14 | -9.72% | 112 | 2,254 | 24.45% |
| WMT250321P00072500 | 2024-10-04 12:47PM EDT | 72.50 | 1.74 | 1.71 | 1.76 | -0.18 | -9.37% | 22 | 1,685 | 23.29% |
| WMT250321P00075000 | 2024-10-04 1:58PM EDT | 75.00 | 2.30 | 2.29 | 2.33 | -0.23 | -9.09% | 105 | 3,408 | 22.23% |
| WMT250321P00077500 | 2024-10-04 1:08PM EDT | 77.50 | 3.05 | 3.00 | 3.10 | -0.24 | -7.29% | 21 | 601 | 21.39% |
| WMT250321P00080000 | 2024-10-04 1:58PM EDT | 80.00 | 4.00 | 4.00 | 4.05 | -0.30 | -6.98% | 46 | 2,995 | 20.51% |
| WMT250321P00082500 | 2024-10-04 1:22PM EDT | 82.50 | 5.15 | 5.15 | 5.25 | -0.40 | -7.21% | 1 | 255 | 19.83% |
| WMT250321P00085000 | 2024-10-04 12:39PM EDT | 85.00 | 6.53 | 6.50 | 6.65 | -0.32 | -4.67% | 3 | 107 | 19.02% |
| WMT250321P00087500 | 2024-09-23 10:46AM EDT | 87.50 | 8.47 | 8.15 | 8.30 | 0.00 | - | - | 2 | 18.32% |
| WMT250321P00090000 | 2024-10-04 9:40AM EDT | 90.00 | 10.47 | 10.00 | 10.15 | +0.10 | +0.96% | 1 | 130 | 17.53% |
© 2024 Yahoo. All rights reserved.