Walmart Inc. (WMT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT260116C00026670 | 2024-09-10 3:24PM EDT | 26.67 | 52.50 | 51.90 | 53.95 | +0.84 | +1.63% | 4 | 112 | 59.81% |
| WMT260116C00028330 | 2024-08-22 11:09AM EDT | 28.33 | 48.43 | 49.25 | 52.40 | 0.00 | - | 1 | 4 | 71.17% |
| WMT260116C00030000 | 2024-09-09 12:09PM EDT | 30.00 | 48.08 | 48.85 | 50.85 | 0.00 | - | 9 | 34 | 57.52% |
| WMT260116C00031670 | 2024-03-12 12:43PM EDT | 31.67 | 30.63 | 28.25 | 32.50 | 0.00 | - | 6 | 12 | 0.00% |
| WMT260116C00033330 | 2024-08-15 3:13PM EDT | 33.33 | 40.85 | 45.75 | 47.20 | 0.00 | - | 4 | 315 | 51.37% |
| WMT260116C00035000 | 2024-08-30 11:22AM EDT | 35.00 | 42.80 | 42.55 | 47.45 | 0.00 | - | 10 | 1,406 | 51.03% |
| WMT260116C00036670 | 2024-09-05 12:56PM EDT | 36.67 | 41.40 | 42.15 | 45.95 | 0.00 | - | 2 | 1,639 | 55.27% |
| WMT260116C00038330 | 2024-09-03 3:06PM EDT | 38.33 | 40.06 | 40.65 | 42.65 | 0.00 | - | 1 | 733 | 54.69% |
| WMT260116C00040000 | 2024-09-10 3:25PM EDT | 40.00 | 40.00 | 39.15 | 41.00 | +1.20 | +3.09% | 2 | 2,703 | 52.17% |
| WMT260116C00041670 | 2024-08-13 3:26PM EDT | 41.67 | 28.13 | 37.55 | 39.70 | 0.00 | - | 5 | 756 | 52.22% |
| WMT260116C00043330 | 2024-09-10 1:59PM EDT | 43.33 | 36.92 | 36.50 | 38.95 | +9.36 | +33.96% | 3 | 1,005 | 55.38% |
| WMT260116C00045000 | 2024-09-09 11:31AM EDT | 45.00 | 34.10 | 33.05 | 36.45 | 0.00 | - | 2 | 216 | 47.74% |
| WMT260116C00046670 | 2024-08-23 3:19PM EDT | 46.67 | 31.35 | 33.65 | 35.95 | 0.00 | - | 7 | 1,032 | 52.01% |
| WMT260116C00048330 | 2024-08-28 11:28AM EDT | 48.33 | 30.10 | 31.90 | 33.30 | 0.00 | - | 1 | 213 | 44.09% |
| WMT260116C00050000 | 2024-09-09 10:08AM EDT | 50.00 | 30.50 | 31.00 | 32.70 | +0.15 | +0.49% | 1 | 1,019 | 47.42% |
| WMT260116C00051670 | 2024-09-09 2:30PM EDT | 51.67 | 28.10 | 28.50 | 30.75 | 0.00 | - | 3 | 935 | 43.65% |
| WMT260116C00053330 | 2024-09-06 9:31AM EDT | 53.33 | 26.55 | 27.05 | 29.35 | 0.00 | - | 4 | 809 | 42.60% |
| WMT260116C00055000 | 2024-09-10 2:00PM EDT | 55.00 | 26.30 | 25.55 | 26.90 | +1.08 | +4.28% | 5 | 1,451 | 36.71% |
| WMT260116C00056670 | 2024-09-05 2:10PM EDT | 56.67 | 23.70 | 25.10 | 25.65 | 0.00 | - | 1 | 2,500 | 36.52% |
| WMT260116C00058330 | 2024-09-10 2:38PM EDT | 58.33 | 23.55 | 22.70 | 25.10 | +1.36 | +6.13% | 1 | 1,367 | 39.06% |
| WMT260116C00060000 | 2024-09-10 2:18PM EDT | 60.00 | 22.05 | 22.30 | 22.60 | +2.00 | +9.98% | 11 | 1,858 | 33.51% |
| WMT260116C00061670 | 2024-09-10 3:39PM EDT | 61.67 | 20.85 | 20.90 | 21.20 | +1.35 | +6.92% | 51 | 987 | 32.50% |
| WMT260116C00063330 | 2024-09-10 9:58AM EDT | 63.33 | 19.11 | 19.60 | 20.25 | +0.91 | +5.00% | 1 | 1,167 | 33.06% |
| WMT260116C00065000 | 2024-09-10 3:00PM EDT | 65.00 | 18.13 | 18.30 | 18.50 | +0.88 | +5.10% | 124 | 4,349 | 30.63% |
| WMT260116C00066670 | 2024-09-10 1:21PM EDT | 66.67 | 16.65 | 16.25 | 17.60 | +0.85 | +5.38% | 289 | 1,988 | 31.13% |
| WMT260116C00070000 | 2024-09-10 2:38PM EDT | 70.00 | 14.50 | 14.60 | 14.85 | +1.00 | +7.41% | 30 | 2,141 | 28.62% |
| WMT260116C00073330 | 2024-09-10 3:35PM EDT | 73.33 | 12.32 | 12.35 | 12.65 | +1.02 | +9.03% | 21 | 752 | 27.52% |
| WMT260116C00075000 | 2024-09-10 10:48AM EDT | 75.00 | 11.03 | 11.30 | 11.65 | +0.63 | +6.06% | 42 | 1,616 | 27.09% |
| WMT260116C00076670 | 2024-09-10 3:47PM EDT | 76.67 | 10.36 | 10.30 | 10.60 | +0.98 | +10.45% | 46 | 753 | 26.42% |
| WMT260116C00080000 | 2024-09-10 3:54PM EDT | 80.00 | 8.60 | 8.40 | 8.75 | +0.95 | +12.42% | 28 | 1,840 | 25.43% |
| WMT260116C00083330 | 2024-09-10 10:02AM EDT | 83.33 | 6.90 | 6.80 | 7.15 | +0.70 | +11.29% | 2 | 2,557 | 24.65% |
| WMT260116C00085000 | 2024-09-10 11:39AM EDT | 85.00 | 5.95 | 6.10 | 6.45 | +0.40 | +7.21% | 25 | 742 | 24.35% |
| WMT260116C00086670 | 2024-09-10 2:39PM EDT | 86.67 | 5.50 | 5.45 | 5.75 | +0.90 | +19.57% | 9 | 611 | 23.93% |
| WMT260116C00090000 | 2024-09-10 3:52PM EDT | 90.00 | 4.55 | 4.35 | 4.60 | +0.65 | +16.67% | 34 | 11,829 | 23.41% |
| WMT260116C00095000 | 2024-09-10 3:55PM EDT | 95.00 | 3.02 | 3.05 | 3.30 | +0.52 | +20.80% | 26 | 568 | 23.01% |
| WMT260116C00100000 | 2024-09-10 3:55PM EDT | 100.00 | 2.29 | 2.11 | 2.38 | +0.42 | +22.46% | 114 | 1,290 | 22.88% |
| WMT260116C00105000 | 2024-09-10 3:47PM EDT | 105.00 | 1.49 | 1.48 | 1.71 | +0.21 | +16.41% | 7 | 1,151 | 22.83% |
| WMT260116C00110000 | 2024-09-10 3:52PM EDT | 110.00 | 1.06 | 1.00 | 1.12 | +0.18 | +20.45% | 47 | 636 | 22.28% |
| WMT260116C00115000 | 2024-09-10 11:58AM EDT | 115.00 | 0.75 | 0.70 | 1.04 | +0.12 | +19.05% | 3 | 364 | 23.84% |
| WMT260116C00120000 | 2024-02-23 12:36PM EDT | 120.00 | 66.00 | 63.35 | 66.50 | +7.35 | +12.53% | 2 | 878 | 251.59% |
| WMT260116C00125000 | 2024-02-23 1:55PM EDT | 125.00 | 60.20 | 59.25 | 62.05 | +0.40 | +0.67% | 1 | 250 | 228.27% |
| WMT260116C00130000 | 2024-02-23 11:07AM EDT | 130.00 | 57.10 | 54.60 | 58.45 | +2.95 | +5.45% | 30 | 295 | 209.74% |
| WMT260116C00135000 | 2024-02-23 1:55PM EDT | 135.00 | 52.20 | 50.65 | 54.40 | +1.78 | +3.53% | 1 | 54 | 194.26% |
| WMT260116C00140000 | 2024-02-23 11:19AM EDT | 140.00 | 49.51 | 46.65 | 50.50 | +3.16 | +6.82% | 6 | 302 | 180.69% |
| WMT260116C00145000 | 2024-02-20 3:31PM EDT | 145.00 | 45.68 | 43.40 | 46.85 | 0.00 | - | 1 | 70 | 170.07% |
| WMT260116C00150000 | 2024-02-23 2:01PM EDT | 150.00 | 40.80 | 38.70 | 42.85 | +0.45 | +1.12% | 2 | 239 | 157.29% |
| WMT260116C00155000 | 2024-02-22 10:30AM EDT | 155.00 | 35.50 | 36.05 | 39.40 | 0.00 | - | 1 | 268 | 149.35% |
| WMT260116C00160000 | 2024-02-23 4:03PM EDT | 160.00 | 34.10 | 32.65 | 35.55 | +1.45 | +4.44% | 2 | 211 | 140.05% |
| WMT260116C00165000 | 2024-02-21 4:57PM EDT | 165.00 | 29.30 | 28.80 | 31.80 | 0.00 | - | 11 | 187 | 130.61% |
| WMT260116C00170000 | 2024-02-23 4:33PM EDT | 170.00 | 27.50 | 26.30 | 28.65 | +0.57 | +2.12% | 12 | 348 | 124.15% |
| WMT260116C00175000 | 2024-02-23 4:52PM EDT | 175.00 | 24.50 | 23.30 | 26.20 | +1.05 | +4.48% | 11 | 287 | 118.05% |
| WMT260116C00180000 | 2024-02-23 4:56PM EDT | 180.00 | 21.80 | 19.35 | 22.90 | +0.43 | +2.01% | 345 | 496 | 109.50% |
| WMT260116C00185000 | 2024-02-23 1:38PM EDT | 185.00 | 18.95 | 17.60 | 21.40 | +0.40 | +2.16% | 7 | 234 | 106.38% |
| WMT260116C00190000 | 2024-02-23 2:41PM EDT | 190.00 | 16.67 | 14.90 | 18.65 | +0.17 | +1.03% | 12 | 248 | 100.15% |
| WMT260116C00195000 | 2024-02-23 1:20PM EDT | 195.00 | 14.45 | 14.05 | 15.65 | +1.11 | +8.32% | 8 | 919 | 95.98% |
| WMT260116C00200000 | 2024-02-23 4:30PM EDT | 200.00 | 12.65 | 12.05 | 13.70 | +1.13 | +9.81% | 4 | 193 | 91.52% |
| WMT260116C00210000 | 2024-02-22 12:40PM EDT | 210.00 | 8.60 | 8.35 | 11.40 | 0.00 | - | 5 | 103 | 84.75% |
| WMT260116C00220000 | 2024-02-23 3:22PM EDT | 220.00 | 6.40 | 5.50 | 8.90 | +1.60 | +33.33% | 5 | 69 | 78.08% |
| WMT260116C00230000 | 2024-02-23 10:31AM EDT | 230.00 | 4.65 | 2.52 | 7.00 | +0.30 | +6.90% | 1 | 43 | 70.87% |
| WMT260116C00240000 | 2024-02-23 4:53PM EDT | 240.00 | 3.40 | 1.04 | 4.45 | +0.30 | +9.68% | 9 | 297 | 63.34% |
| WMT260116C00250000 | 2024-02-23 1:16PM EDT | 250.00 | 2.33 | 2.04 | 2.98 | +0.15 | +6.88% | 50 | 572 | 63.60% |
| WMT260116C00260000 | 2024-02-23 4:59PM EDT | 260.00 | 1.56 | 1.50 | 2.34 | 0.00 | - | 111 | 10 | 61.50% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT260116P00026670 | 2024-08-30 2:41PM EDT | 26.67 | 0.12 | 0.06 | 0.25 | 0.00 | - | 1 | 2,592 | 48.15% |
| WMT260116P00028330 | 2024-08-21 9:41AM EDT | 28.33 | 0.19 | 0.07 | 0.38 | 0.00 | - | 1 | 432 | 49.12% |
| WMT260116P00030000 | 2024-08-26 12:20PM EDT | 30.00 | 0.18 | 0.13 | 0.37 | 0.00 | - | 4 | 95 | 46.34% |
| WMT260116P00031670 | 2024-05-31 3:33PM EDT | 31.67 | 0.21 | 0.08 | 0.48 | 0.00 | - | 10 | 52 | 46.19% |
| WMT260116P00033330 | 2024-08-22 3:49PM EDT | 33.33 | 0.13 | 0.20 | 0.37 | 0.00 | - | 17 | 507 | 41.75% |
| WMT260116P00035000 | 2024-08-21 2:49PM EDT | 35.00 | 0.30 | 0.11 | 0.51 | 0.00 | - | 3 | 635 | 42.14% |
| WMT260116P00036670 | 2024-06-20 12:03PM EDT | 36.67 | 0.40 | 0.13 | 1.57 | 0.00 | - | 90 | 545 | 52.28% |
| WMT260116P00038330 | 2024-07-24 12:27PM EDT | 38.33 | 0.29 | 0.14 | 0.61 | 0.00 | - | 12 | 40 | 39.40% |
| WMT260116P00040000 | 2024-08-19 11:38AM EDT | 40.00 | 0.35 | 0.15 | 0.64 | 0.00 | - | 10 | 477 | 37.77% |
| WMT260116P00041670 | 2024-08-26 11:12AM EDT | 41.67 | 0.50 | 0.17 | 0.69 | 0.00 | - | 5 | 84 | 36.43% |
| WMT260116P00043330 | 2024-08-07 1:14PM EDT | 43.33 | 0.76 | 0.02 | 1.30 | 0.00 | - | 9 | 208 | 40.45% |
| WMT260116P00045000 | 2024-09-05 9:30AM EDT | 45.00 | 0.54 | 0.24 | 0.55 | 0.00 | - | 1 | 347 | 31.06% |
| WMT260116P00046670 | 2024-08-27 11:08AM EDT | 46.67 | 0.55 | 0.29 | 0.87 | 0.00 | - | 2 | 933 | 32.67% |
| WMT260116P00048330 | 2024-08-23 3:09PM EDT | 48.33 | 0.66 | 0.35 | 0.00 | 0.00 | - | 23 | 360 | 12.50% |
| WMT260116P00050000 | 2024-09-10 1:04PM EDT | 50.00 | 0.68 | 0.60 | 0.68 | -0.06 | -8.11% | 3 | 1,642 | 27.39% |
| WMT260116P00051670 | 2024-09-10 11:35AM EDT | 51.67 | 0.76 | 0.70 | 1.60 | +0.01 | +1.33% | 1 | 1,577 | 32.64% |
| WMT260116P00053330 | 2024-09-10 2:21PM EDT | 53.33 | 0.85 | 0.79 | 0.87 | -0.10 | -10.53% | 2 | 1,207 | 25.78% |
| WMT260116P00055000 | 2024-09-09 9:57AM EDT | 55.00 | 1.00 | 0.90 | 0.98 | -0.09 | -8.26% | 1 | 2,290 | 24.98% |
| WMT260116P00056670 | 2024-09-06 2:29PM EDT | 56.67 | 1.23 | 1.04 | 1.69 | 0.00 | - | 2 | 1,696 | 27.67% |
| WMT260116P00058330 | 2024-08-29 10:49AM EDT | 58.33 | 1.42 | 1.20 | 1.27 | 0.00 | - | 12 | 1,216 | 23.57% |
| WMT260116P00060000 | 2024-09-09 2:15PM EDT | 60.00 | 1.57 | 1.39 | 1.56 | 0.00 | - | 5 | 2,970 | 23.51% |
| WMT260116P00061670 | 2024-09-10 2:27PM EDT | 61.67 | 1.70 | 1.61 | 1.68 | -0.07 | -3.95% | 1 | 699 | 22.42% |
| WMT260116P00063330 | 2024-09-05 3:09PM EDT | 63.33 | 2.06 | 1.86 | 2.12 | 0.00 | - | 4 | 425 | 22.72% |
| WMT260116P00065000 | 2024-09-10 2:22PM EDT | 65.00 | 2.24 | 2.14 | 2.21 | -0.17 | -7.05% | 10 | 3,013 | 21.34% |
| WMT260116P00066670 | 2024-09-06 2:55PM EDT | 66.67 | 2.90 | 2.26 | 2.56 | 0.00 | - | 12 | 464 | 20.94% |
| WMT260116P00070000 | 2024-09-10 3:55PM EDT | 70.00 | 3.12 | 2.81 | 3.35 | -0.48 | -13.33% | 38 | 1,939 | 20.01% |
| WMT260116P00073330 | 2024-09-05 12:38PM EDT | 73.33 | 4.75 | 4.15 | 4.35 | 0.00 | - | 4 | 410 | 19.17% |
| WMT260116P00075000 | 2024-09-10 3:17PM EDT | 75.00 | 4.85 | 4.55 | 4.90 | -0.46 | -8.66% | 7 | 921 | 18.65% |
| WMT260116P00076670 | 2024-09-10 3:49PM EDT | 76.67 | 5.48 | 4.90 | 6.40 | -0.52 | -8.67% | 18 | 582 | 20.66% |
| WMT260116P00080000 | 2024-09-10 12:41PM EDT | 80.00 | 7.05 | 6.70 | 6.95 | -0.55 | -7.24% | 3 | 251 | 17.26% |
| WMT260116P00083330 | 2024-08-20 10:43AM EDT | 83.33 | 9.95 | 7.40 | 9.60 | 0.00 | - | - | 2 | 18.99% |
| WMT260116P00085000 | 2024-08-30 3:03PM EDT | 85.00 | 10.00 | 9.30 | 10.55 | 0.00 | - | 11 | 97 | 18.57% |
| WMT260116P00086670 | 2024-08-22 9:44AM EDT | 86.67 | 11.95 | 10.15 | 10.60 | 0.00 | - | 2 | 35 | 15.30% |
| WMT260116P00090000 | 2024-09-06 11:01AM EDT | 90.00 | 14.17 | 12.55 | 12.85 | 0.00 | - | 3 | 4 | 14.26% |
| WMT260116P00095000 | 2024-02-20 3:23PM EDT | 95.00 | 1.13 | 0.00 | 3.70 | 0.00 | - | 2 | 14 | 0.00% |
| WMT260116P00100000 | 2024-09-09 10:32AM EDT | 100.00 | 22.82 | 19.15 | 22.45 | 0.00 | - | 1 | 2 | 18.44% |
| WMT260116P00105000 | 2024-08-30 9:30AM EDT | 105.00 | 28.58 | 24.65 | 28.05 | 0.00 | - | 10 | 9 | 23.52% |
| WMT260116P00110000 | 2024-08-29 9:30AM EDT | 110.00 | 34.05 | 28.55 | 33.45 | 0.00 | - | 10 | 5 | 27.54% |
| WMT260116P00115000 | 2024-02-13 12:14PM EDT | 115.00 | 2.64 | 1.90 | 2.54 | 0.00 | - | 5 | 15 | 0.00% |
| WMT260116P00120000 | 2024-02-22 1:32PM EDT | 120.00 | 2.68 | 2.32 | 2.90 | 0.00 | - | 1 | 195 | 0.00% |
| WMT260116P00125000 | 2024-02-21 2:11PM EDT | 125.00 | 3.25 | 2.18 | 3.15 | 0.00 | - | 3 | 24 | 0.00% |
| WMT260116P00130000 | 2024-02-23 3:50PM EDT | 130.00 | 3.62 | 2.11 | 5.95 | -0.21 | -5.48% | 1 | 51 | 0.00% |
| WMT260116P00135000 | 2024-02-23 4:11PM EDT | 135.00 | 4.20 | 1.75 | 4.25 | -0.30 | -6.67% | 2 | 62 | 0.00% |
| WMT260116P00140000 | 2024-02-23 12:07PM EDT | 140.00 | 4.80 | 2.50 | 7.35 | -0.15 | -3.03% | 2 | 295 | 0.00% |
| WMT260116P00145000 | 2024-02-23 12:05PM EDT | 145.00 | 5.59 | 5.10 | 6.75 | -0.43 | -7.14% | 2 | 197 | 0.00% |
| WMT260116P00150000 | 2024-02-22 3:14PM EDT | 150.00 | 6.80 | 4.10 | 6.65 | 0.00 | - | 1 | 324 | 0.00% |
| WMT260116P00155000 | 2024-02-21 4:23PM EDT | 155.00 | 8.36 | 7.40 | 9.95 | 0.00 | - | 29 | 165 | 0.00% |
| WMT260116P00160000 | 2024-02-21 10:59AM EDT | 160.00 | 9.43 | 7.65 | 9.95 | 0.00 | - | 1 | 89 | 0.00% |
| WMT260116P00165000 | 2024-02-23 2:49PM EDT | 165.00 | 10.19 | 9.10 | 12.25 | -0.34 | -3.23% | 4 | 69 | 0.00% |
| WMT260116P00170000 | 2024-02-23 12:04PM EDT | 170.00 | 11.60 | 9.60 | 13.15 | -0.64 | -5.23% | 1 | 81 | 0.00% |
| WMT260116P00175000 | 2024-02-23 4:30PM EDT | 175.00 | 13.47 | 12.35 | 14.55 | -0.78 | -5.47% | 2 | 410 | 0.00% |
| WMT260116P00180000 | 2024-02-23 12:03PM EDT | 180.00 | 15.40 | 15.40 | 17.85 | -0.87 | -5.35% | 1 | 718 | 0.00% |
| WMT260116P00185000 | 2024-02-22 12:43PM EDT | 185.00 | 18.61 | 16.70 | 18.70 | 0.00 | - | 1 | 31 | 0.00% |
| WMT260116P00190000 | 2024-02-20 3:52PM EDT | 190.00 | 20.35 | 19.35 | 22.75 | 0.00 | - | 5 | 13 | 0.00% |
| WMT260116P00195000 | 2024-02-22 2:26PM EDT | 195.00 | 24.25 | 22.25 | 25.70 | 0.00 | - | 2 | 53 | 0.00% |
| WMT260116P00200000 | 2024-02-22 1:35PM EDT | 200.00 | 27.81 | 24.70 | 28.90 | 0.00 | - | 2 | 12 | 0.00% |
| WMT260116P00210000 | 2024-02-20 3:50PM EDT | 210.00 | 34.04 | 33.35 | 36.95 | 0.00 | - | 2 | 1 | 0.00% |
| WMT260116P00220000 | 2023-12-20 4:11PM EDT | 220.00 | 66.25 | 55.00 | 60.00 | 0.00 | - | 2 | 16 | 0.00% |
| WMT260116P00230000 | 2023-11-06 3:25PM EDT | 230.00 | 65.05 | 74.75 | 78.25 | 0.00 | - | 2 | 2 | 0.00% |
| WMT260116P00250000 | 2024-01-25 4:40PM EDT | 250.00 | 87.49 | 72.00 | 76.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.