Walmart Inc. (WMT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT250620C00026670 | 2024-08-15 11:28AM EDT | 26.67 | 46.80 | 52.95 | 55.70 | 0.00 | - | 5 | 6 | 106.84% |
| WMT250620C00028330 | 2024-08-06 1:11PM EDT | 28.33 | 40.65 | 46.95 | 51.10 | 0.00 | - | 1 | 1 | 76.71% |
| WMT250620C00030000 | 2024-08-02 12:01PM EDT | 30.00 | 38.56 | 45.65 | 49.95 | 0.00 | - | 1 | 19 | 81.93% |
| WMT250620C00031670 | 2024-09-09 12:09PM EDT | 31.67 | 49.19 | 45.45 | 49.50 | +2.92 | +6.31% | 3 | 6 | 63.14% |
| WMT250620C00033330 | 2024-08-15 2:03PM EDT | 33.33 | 40.65 | 46.70 | 48.55 | 0.00 | - | 12 | 144 | 86.82% |
| WMT250620C00035000 | 2024-07-31 3:41PM EDT | 35.00 | 34.52 | 40.55 | 43.55 | 0.00 | - | 1 | 60 | 0.00% |
| WMT250620C00036670 | 2024-05-23 11:26AM EDT | 36.67 | 29.95 | 30.00 | 35.00 | 0.00 | - | 1 | 45 | 0.00% |
| WMT250620C00038330 | 2024-09-09 2:17PM EDT | 38.33 | 39.67 | 39.00 | 43.00 | 0.00 | - | 18 | 64 | 54.59% |
| WMT250620C00040000 | 2024-09-09 2:17PM EDT | 40.00 | 38.10 | 37.45 | 41.40 | 0.00 | - | 18 | 56 | 53.30% |
| WMT250620C00041670 | 2024-07-09 9:48AM EDT | 41.67 | 30.00 | 25.35 | 29.10 | 0.00 | - | 1 | 160 | 0.00% |
| WMT250620C00043330 | 2024-08-21 1:33PM EDT | 43.33 | 32.80 | 34.20 | 38.20 | 0.00 | - | 2 | 552 | 69.43% |
| WMT250620C00045000 | 2024-09-04 10:12AM EDT | 45.00 | 33.07 | 32.75 | 36.55 | 0.00 | - | 3 | 194 | 66.19% |
| WMT250620C00046670 | 2024-09-09 10:22AM EDT | 46.67 | 31.60 | 31.05 | 35.10 | 0.00 | - | 1 | 213 | 64.60% |
| WMT250620C00048330 | 2024-09-16 10:55AM EDT | 48.33 | 33.52 | 29.50 | 33.50 | 0.00 | - | 75 | 151 | 61.82% |
| WMT250620C00050000 | 2024-09-12 1:36PM EDT | 50.00 | 30.71 | 28.25 | 31.75 | 0.00 | - | 4 | 809 | 58.11% |
| WMT250620C00051670 | 2024-09-03 10:01AM EDT | 51.67 | 27.50 | 26.25 | 30.30 | 0.00 | - | 3 | 497 | 56.56% |
| WMT250620C00053330 | 2024-09-17 2:06PM EDT | 53.33 | 26.90 | 25.05 | 28.55 | +2.40 | +9.80% | 1 | 1,272 | 52.99% |
| WMT250620C00055000 | 2024-09-12 2:15PM EDT | 55.00 | 26.25 | 25.10 | 26.90 | 0.00 | - | 1 | 955 | 50.21% |
| WMT250620C00056670 | 2024-09-13 1:15PM EDT | 56.67 | 25.45 | 22.10 | 24.60 | 0.00 | - | 1 | 1,435 | 43.46% |
| WMT250620C00058330 | 2024-09-17 11:58AM EDT | 58.33 | 23.00 | 21.70 | 22.60 | -1.25 | -5.15% | 2 | 778 | 38.70% |
| WMT250620C00060000 | 2024-09-17 10:17AM EDT | 60.00 | 22.20 | 20.50 | 21.45 | -0.40 | -1.77% | 1 | 2,865 | 39.31% |
| WMT250620C00061670 | 2024-09-17 10:42AM EDT | 61.67 | 20.35 | 19.00 | 21.05 | -0.80 | -3.78% | 2 | 755 | 43.53% |
| WMT250620C00063330 | 2024-09-17 2:37PM EDT | 63.33 | 17.85 | 15.75 | 18.25 | -0.68 | -3.67% | 2 | 1,721 | 34.89% |
| WMT250620C00065000 | 2024-09-17 11:21AM EDT | 65.00 | 17.45 | 15.20 | 17.55 | -0.57 | -3.16% | 3 | 2,432 | 37.17% |
| WMT250620C00066670 | 2024-09-16 11:17AM EDT | 66.67 | 16.80 | 13.90 | 16.85 | 0.00 | - | 1 | 898 | 38.93% |
| WMT250620C00070000 | 2024-09-17 2:34PM EDT | 70.00 | 12.43 | 12.10 | 13.80 | -1.62 | -11.53% | 140 | 2,255 | 34.46% |
| WMT250620C00073330 | 2024-09-17 3:21PM EDT | 73.33 | 9.92 | 8.75 | 11.65 | -1.58 | -13.74% | 2 | 2,833 | 33.37% |
| WMT250620C00075000 | 2024-09-17 3:37PM EDT | 75.00 | 8.83 | 8.50 | 10.45 | -1.18 | -11.79% | 52 | 1,811 | 32.11% |
| WMT250620C00076670 | 2024-09-17 2:30PM EDT | 76.67 | 7.82 | 7.65 | 8.05 | -1.30 | -14.25% | 17 | 2,560 | 26.20% |
| WMT250620C00080000 | 2024-09-17 3:43PM EDT | 80.00 | 5.95 | 5.75 | 6.15 | -1.14 | -16.08% | 69 | 3,138 | 24.85% |
| WMT250620C00083330 | 2024-09-17 12:09PM EDT | 83.33 | 4.55 | 4.15 | 4.50 | -0.73 | -13.83% | 5 | 1,785 | 23.52% |
| WMT250620C00085000 | 2024-09-17 3:49PM EDT | 85.00 | 3.75 | 3.60 | 3.85 | -0.93 | -19.87% | 16 | 5,053 | 23.16% |
| WMT250620C00086670 | 2024-09-16 2:10PM EDT | 86.67 | 3.46 | 3.10 | 3.30 | -0.55 | -13.72% | 4 | 2,184 | 22.94% |
| WMT250620C00090000 | 2024-09-17 1:09PM EDT | 90.00 | 2.41 | 2.17 | 2.40 | -0.60 | -19.93% | 9 | 1,873 | 22.60% |
| WMT250620C00095000 | 2024-09-17 3:03PM EDT | 95.00 | 1.43 | 1.29 | 1.65 | -0.42 | -22.70% | 36 | 850 | 23.33% |
| WMT250620C00100000 | 2024-09-17 2:29PM EDT | 100.00 | 0.84 | 0.78 | 0.87 | -0.27 | -24.32% | 38 | 1,173 | 22.22% |
| WMT250620C00105000 | 2024-09-17 3:05PM EDT | 105.00 | 0.49 | 0.46 | 0.64 | -0.18 | -26.87% | 551 | 871 | 23.39% |
| WMT250620C00110000 | 2024-09-17 1:40PM EDT | 110.00 | 0.30 | 0.30 | 0.34 | -0.12 | -28.57% | 45 | 703 | 22.80% |
| WMT250620C00115000 | 2024-01-25 4:54PM EDT | 115.00 | 53.90 | 64.25 | 68.50 | 0.00 | - | 12 | 21 | 348.91% |
| WMT250620C00120000 | 2024-01-30 4:11PM EDT | 120.00 | 52.25 | 59.55 | 64.00 | 0.00 | - | 1 | 32 | 312.26% |
| WMT250620C00125000 | 2024-02-20 10:58AM EDT | 125.00 | 62.00 | 55.15 | 59.50 | 0.00 | - | 3 | 54 | 284.00% |
| WMT250620C00130000 | 2024-02-12 12:19PM EDT | 130.00 | 48.40 | 51.20 | 55.50 | 0.00 | - | 1 | 181 | 262.76% |
| WMT250620C00135000 | 2024-02-12 10:46AM EDT | 135.00 | 43.32 | 47.85 | 51.00 | 0.00 | - | 1 | 64 | 244.24% |
| WMT250620C00140000 | 2024-02-20 3:59PM EDT | 140.00 | 46.30 | 42.85 | 47.00 | 0.00 | - | 5 | 78 | 224.82% |
| WMT250620C00145000 | 2024-02-23 2:51PM EDT | 145.00 | 40.80 | 38.75 | 42.85 | +4.75 | +13.18% | 4 | 55 | 208.72% |
| WMT250620C00150000 | 2024-02-23 11:29AM EDT | 150.00 | 38.45 | 35.80 | 39.00 | -1.65 | -4.11% | 1 | 208 | 196.68% |
| WMT250620C00155000 | 2024-02-21 1:54PM EDT | 155.00 | 31.50 | 31.30 | 35.35 | 0.00 | - | 1 | 151 | 182.54% |
| WMT250620C00160000 | 2024-02-21 4:52PM EDT | 160.00 | 27.85 | 27.95 | 31.50 | 0.00 | - | 12 | 224 | 170.80% |
| WMT250620C00165000 | 2024-02-23 2:07PM EDT | 165.00 | 26.11 | 24.85 | 28.35 | +1.61 | +6.57% | 4 | 147 | 161.13% |
| WMT250620C00170000 | 2024-02-21 10:53AM EDT | 170.00 | 21.39 | 20.65 | 24.90 | 0.00 | - | 3 | 116 | 149.01% |
| WMT250620C00175000 | 2024-02-23 3:55PM EDT | 175.00 | 19.68 | 18.50 | 21.95 | +0.08 | +0.41% | 11 | 182 | 141.58% |
| WMT250620C00180000 | 2024-02-23 4:50PM EDT | 180.00 | 16.96 | 14.70 | 18.85 | +0.48 | +2.91% | 12 | 819 | 130.70% |
| WMT250620C00185000 | 2024-02-23 3:56PM EDT | 185.00 | 14.25 | 13.55 | 15.65 | +0.87 | +6.50% | 1 | 140 | 124.32% |
| WMT250620C00190000 | 2024-02-23 4:39PM EDT | 190.00 | 12.07 | 11.15 | 13.50 | +0.78 | +6.91% | 12 | 385 | 117.27% |
| WMT250620C00195000 | 2024-02-20 12:07PM EDT | 195.00 | 11.00 | 7.80 | 11.60 | 0.00 | - | 1 | 466 | 108.35% |
| WMT250620C00200000 | 2024-02-23 2:50PM EDT | 200.00 | 8.46 | 6.30 | 9.30 | +0.81 | +10.59% | 3 | 99 | 101.75% |
| WMT250620C00210000 | 2024-02-23 3:44PM EDT | 210.00 | 5.70 | 4.45 | 7.80 | +0.75 | +15.15% | 2 | 113 | 96.86% |
| WMT250620C00220000 | 2024-02-21 11:43AM EDT | 220.00 | 3.25 | 1.62 | 5.95 | 0.00 | - | 19 | 110 | 87.01% |
| WMT250620C00230000 | 2024-02-23 4:55PM EDT | 230.00 | 2.55 | 2.25 | 3.55 | +0.37 | +16.97% | 70 | 589 | 83.74% |
| WMT250620C00240000 | 2024-02-23 4:59PM EDT | 240.00 | 1.42 | 1.22 | 1.75 | -0.03 | -2.07% | 13 | 724 | 74.56% |
| WMT250620C00250000 | 2024-02-23 4:15PM EDT | 250.00 | 0.95 | 0.65 | 2.00 | -0.05 | -5.00% | 40 | 261 | 74.88% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT250620P00026670 | 2024-09-05 1:27PM EDT | 26.67 | 0.05 | 0.01 | 0.22 | 0.00 | - | 4 | 739 | 57.03% |
| WMT250620P00028330 | 2024-03-25 12:01AM EDT | 28.33 | 0.18 | - | 1.38 | 0.00 | - | - | 78 | 86.82% |
| WMT250620P00030000 | 2024-09-13 3:57PM EDT | 30.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 1 | 22 | 55.18% |
| WMT250620P00031670 | 2024-09-16 9:46AM EDT | 31.67 | 0.30 | 0.00 | 0.30 | +0.25 | +500.00% | 6 | 460 | 50.49% |
| WMT250620P00033330 | 2024-09-13 2:28PM EDT | 33.33 | 0.14 | 0.01 | 1.36 | 0.00 | - | 3 | 1,136 | 62.99% |
| WMT250620P00035000 | 2024-09-05 12:35PM EDT | 35.00 | 0.12 | 0.02 | 0.35 | 0.00 | - | 10 | 371 | 52.25% |
| WMT250620P00036670 | 2024-08-05 9:42AM EDT | 36.67 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 219 | 25.00% |
| WMT250620P00038330 | 2024-08-02 10:28AM EDT | 38.33 | 0.27 | 0.03 | 0.40 | 0.00 | - | 6 | 29 | 48.19% |
| WMT250620P00040000 | 2024-08-15 10:19AM EDT | 40.00 | 0.21 | 0.05 | 0.32 | 0.00 | - | 10 | 1,589 | 43.75% |
| WMT250620P00041670 | 2024-05-28 3:34PM EDT | 41.67 | 0.34 | 0.00 | 0.48 | 0.00 | - | 1 | 2,215 | 44.87% |
| WMT250620P00043330 | 2024-08-20 2:26PM EDT | 43.33 | 0.19 | 0.10 | 0.47 | 0.00 | - | 10 | 468 | 42.29% |
| WMT250620P00045000 | 2024-09-17 3:15PM EDT | 45.00 | 0.18 | 0.09 | 1.00 | -0.32 | -64.00% | 20 | 676 | 47.63% |
| WMT250620P00046670 | 2024-09-12 10:54AM EDT | 46.67 | 0.26 | 0.10 | 0.54 | 0.00 | - | 1 | 1,953 | 38.89% |
| WMT250620P00048330 | 2024-08-29 9:40AM EDT | 48.33 | 0.30 | 0.12 | 0.58 | 0.00 | - | 8 | 313 | 37.28% |
| WMT250620P00050000 | 2024-09-17 3:05PM EDT | 50.00 | 0.26 | 0.14 | 1.50 | -0.05 | -16.13% | 5 | 1,934 | 45.13% |
| WMT250620P00051670 | 2024-09-16 11:57AM EDT | 51.67 | 0.44 | 0.25 | 1.65 | 0.00 | - | 10 | 3,260 | 43.87% |
| WMT250620P00053330 | 2024-09-06 1:03PM EDT | 53.33 | 0.53 | 0.19 | 0.71 | 0.00 | - | 6 | 828 | 32.52% |
| WMT250620P00055000 | 2024-09-17 3:54PM EDT | 55.00 | 0.54 | 0.36 | 0.75 | +0.07 | +14.89% | 3 | 1,481 | 30.88% |
| WMT250620P00056670 | 2024-09-16 11:43AM EDT | 56.67 | 0.60 | 0.48 | 1.13 | 0.00 | - | 7 | 942 | 32.37% |
| WMT250620P00058330 | 2024-09-12 9:30AM EDT | 58.33 | 0.62 | 0.58 | 1.65 | 0.00 | - | 4 | 959 | 34.16% |
| WMT250620P00060000 | 2024-09-17 3:20PM EDT | 60.00 | 0.75 | 0.69 | 0.93 | +0.07 | +10.29% | 22 | 2,650 | 26.45% |
| WMT250620P00061670 | 2024-09-13 11:00AM EDT | 61.67 | 0.80 | 0.77 | 1.87 | 0.00 | - | 1 | 1,261 | 30.97% |
| WMT250620P00063330 | 2024-09-11 10:28AM EDT | 63.33 | 1.17 | 0.97 | 2.64 | 0.00 | - | 1 | 1,028 | 33.08% |
| WMT250620P00065000 | 2024-09-17 2:54PM EDT | 65.00 | 1.23 | 1.18 | 1.52 | +0.16 | +14.95% | 4 | 2,905 | 24.34% |
| WMT250620P00066670 | 2024-09-13 1:30PM EDT | 66.67 | 1.27 | 1.42 | 2.31 | 0.00 | - | 18 | 1,189 | 26.47% |
| WMT250620P00070000 | 2024-09-17 2:19PM EDT | 70.00 | 2.07 | 1.78 | 2.18 | +0.30 | +16.95% | 324 | 3,155 | 21.13% |
| WMT250620P00073330 | 2024-09-16 1:46PM EDT | 73.33 | 2.65 | 2.66 | 3.55 | +0.25 | +10.42% | 2 | 970 | 22.10% |
| WMT250620P00075000 | 2024-09-17 3:40PM EDT | 75.00 | 3.44 | 3.20 | 3.55 | +0.48 | +16.22% | 7 | 886 | 19.37% |
| WMT250620P00076670 | 2024-09-17 3:17PM EDT | 76.67 | 4.00 | 3.50 | 4.65 | +0.52 | +14.94% | 214 | 761 | 20.69% |
| WMT250620P00080000 | 2024-09-17 3:07PM EDT | 80.00 | 5.45 | 5.35 | 5.70 | +0.65 | +13.54% | 67 | 759 | 18.09% |
| WMT250620P00083330 | 2024-09-17 12:42PM EDT | 83.33 | 7.10 | 7.00 | 7.45 | +0.70 | +10.94% | 35 | 77 | 16.81% |
| WMT250620P00085000 | 2024-09-17 12:51PM EDT | 85.00 | 8.20 | 8.15 | 10.30 | +0.85 | +11.56% | 5 | 12 | 23.37% |
| WMT250620P00086670 | 2024-09-10 2:25PM EDT | 86.67 | 9.60 | 7.70 | 10.30 | 0.00 | - | 1 | 11 | 18.61% |
| WMT250620P00090000 | 2024-01-31 1:57PM EDT | 90.00 | 0.69 | 0.00 | 2.05 | 0.00 | - | 3 | 7 | 0.00% |
| WMT250620P00095000 | 2024-02-23 11:04AM EDT | 95.00 | 0.56 | 0.05 | 0.89 | -0.33 | -37.08% | 10 | 139 | 0.00% |
| WMT250620P00100000 | 2024-01-03 4:21PM EDT | 100.00 | 1.20 | 0.01 | 2.56 | 0.00 | - | 1 | 378 | 0.00% |
| WMT250620P00105000 | 2024-09-13 10:59AM EDT | 105.00 | 24.76 | 24.45 | 28.40 | 0.00 | - | 17 | 1 | 32.39% |
| WMT250620P00110000 | 2024-02-23 3:19PM EDT | 110.00 | 1.14 | 0.00 | 1.20 | -0.27 | -19.15% | 5 | 74 | 0.00% |
| WMT250620P00115000 | 2024-02-23 4:17PM EDT | 115.00 | 1.42 | 1.10 | 5.00 | 0.00 | - | 2 | 10 | 0.00% |
| WMT250620P00120000 | 2024-02-20 3:21PM EDT | 120.00 | 1.63 | 1.58 | 3.10 | 0.00 | - | 4 | 607 | 0.00% |
| WMT250620P00125000 | 2024-02-21 11:07AM EDT | 125.00 | 1.99 | 0.20 | 4.65 | 0.00 | - | 15 | 733 | 0.00% |
| WMT250620P00130000 | 2024-02-20 1:04PM EDT | 130.00 | 2.42 | 1.01 | 3.80 | 0.00 | - | 16 | 123 | 0.00% |
| WMT250620P00135000 | 2024-02-20 1:29PM EDT | 135.00 | 2.92 | 0.51 | 5.00 | 0.00 | - | 5 | 206 | 0.00% |
| WMT250620P00140000 | 2024-02-21 1:51PM EDT | 140.00 | 3.70 | 2.22 | 3.75 | 0.00 | - | 20 | 346 | 0.00% |
| WMT250620P00145000 | 2024-02-14 3:54PM EDT | 145.00 | 5.34 | 3.90 | 5.00 | 0.00 | - | 1 | 106 | 0.00% |
| WMT250620P00150000 | 2024-02-22 3:57PM EDT | 150.00 | 5.25 | 2.51 | 5.10 | 0.00 | - | 2 | 402 | 0.00% |
| WMT250620P00155000 | 2024-02-23 2:47PM EDT | 155.00 | 5.76 | 3.60 | 7.85 | +0.01 | +0.17% | 4 | 1,041 | 0.00% |
| WMT250620P00160000 | 2024-02-23 11:42AM EDT | 160.00 | 6.50 | 5.65 | 7.90 | -0.50 | -7.14% | 7 | 168 | 0.00% |
| WMT250620P00165000 | 2024-02-20 4:24PM EDT | 165.00 | 8.30 | 7.05 | 9.20 | 0.00 | - | 94 | 379 | 0.00% |
| WMT250620P00170000 | 2024-02-21 12:34PM EDT | 170.00 | 10.51 | 8.45 | 11.05 | 0.00 | - | 2 | 149 | 0.00% |
| WMT250620P00175000 | 2024-02-23 1:58PM EDT | 175.00 | 11.53 | 11.10 | 12.80 | -0.67 | -5.49% | 3 | 213 | 0.00% |
| WMT250620P00180000 | 2024-02-21 12:35PM EDT | 180.00 | 14.56 | 13.15 | 15.90 | 0.00 | - | 2 | 189 | 0.00% |
| WMT250620P00185000 | 2024-02-23 12:02PM EDT | 185.00 | 15.40 | 13.75 | 18.45 | +1.15 | +8.07% | 1 | 86 | 0.00% |
| WMT250620P00190000 | 2024-01-25 2:51PM EDT | 190.00 | 28.83 | 17.50 | 20.95 | 0.00 | - | 2 | 3 | 0.00% |
| WMT250620P00195000 | 2024-02-23 2:47PM EDT | 195.00 | 22.07 | 20.75 | 24.35 | -1.44 | -6.13% | 2 | 4 | 0.00% |
| WMT250620P00200000 | 2024-02-22 4:33PM EDT | 200.00 | 26.15 | 23.85 | 27.75 | 0.00 | - | 2 | 4 | 0.00% |
| WMT250620P00210000 | 2024-02-20 3:03PM EDT | 210.00 | 33.95 | 32.00 | 37.00 | 0.00 | - | - | 1 | 0.00% |
| WMT250620P00220000 | 2024-01-18 1:27PM EDT | 220.00 | 58.65 | 47.50 | 51.90 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.