Walmart Inc. (WMT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT261218C00040000 | 2024-10-03 11:50AM EDT | 40.00 | 42.00 | 41.10 | 45.95 | 0.00 | - | 4 | 71 | 56.26% |
| WMT261218C00042500 | 2024-09-27 10:07AM EDT | 42.50 | 40.39 | 38.55 | 43.45 | 0.00 | - | 2 | 2 | 52.52% |
| WMT261218C00045000 | 2024-09-26 2:39PM EDT | 45.00 | 37.50 | 36.55 | 41.20 | 0.00 | - | 1 | 73 | 50.04% |
| WMT261218C00050000 | 2024-10-01 1:07PM EDT | 50.00 | 34.55 | 34.10 | 35.30 | 0.00 | - | 5 | 270 | 40.09% |
| WMT261218C00055000 | 2024-10-04 1:59PM EDT | 55.00 | 30.77 | 29.55 | 31.35 | +0.97 | +3.26% | 3 | 70 | 38.06% |
| WMT261218C00060000 | 2024-10-04 10:01AM EDT | 60.00 | 26.50 | 26.05 | 27.10 | +1.15 | +4.54% | 3 | 45 | 34.78% |
| WMT261218C00065000 | 2024-10-02 3:37PM EDT | 65.00 | 22.20 | 22.10 | 23.80 | 0.00 | - | 1 | 96 | 33.94% |
| WMT261218C00070000 | 2024-10-04 12:38PM EDT | 70.00 | 19.93 | 18.75 | 19.90 | +0.98 | +5.17% | 2 | 104 | 31.08% |
| WMT261218C00075000 | 2024-10-04 10:27AM EDT | 75.00 | 16.15 | 16.20 | 16.80 | +0.05 | +0.31% | 1 | 85 | 29.77% |
| WMT261218C00077500 | 2024-09-26 12:49PM EDT | 77.50 | 13.75 | 14.15 | 15.60 | 0.00 | - | - | 6 | 29.69% |
| WMT261218C00080000 | 2024-10-04 1:22PM EDT | 80.00 | 13.75 | 13.15 | 13.85 | +0.68 | +5.20% | 2 | 167 | 28.28% |
| WMT261218C00082500 | 2024-10-04 2:15PM EDT | 82.50 | 12.47 | 11.75 | 13.00 | +0.47 | +3.92% | 3 | 604 | 28.67% |
| WMT261218C00085000 | 2024-10-03 2:10PM EDT | 85.00 | 10.60 | 10.90 | 11.90 | 0.00 | - | 2 | 85 | 28.38% |
| WMT261218C00087500 | 2024-09-26 10:13AM EDT | 87.50 | 9.55 | 9.95 | 10.55 | 0.00 | - | - | 43 | 27.44% |
| WMT261218C00090000 | 2024-10-02 9:51AM EDT | 90.00 | 8.60 | 7.15 | 9.60 | 0.00 | - | 2 | 143 | 27.19% |
| WMT261218C00095000 | 2024-10-01 1:24PM EDT | 95.00 | 7.18 | 6.80 | 7.95 | 0.00 | - | 3 | 61 | 26.85% |
| WMT261218C00100000 | 2024-10-04 3:32PM EDT | 100.00 | 5.89 | 5.60 | 6.60 | +0.54 | +10.09% | 3 | 24 | 26.66% |
| WMT261218C00105000 | 2024-10-01 12:23PM EDT | 105.00 | 4.50 | 2.75 | 5.10 | 0.00 | - | 1 | 39 | 25.65% |
| WMT261218C00110000 | 2024-10-04 1:18PM EDT | 110.00 | 3.80 | 3.55 | 3.85 | +0.25 | +7.04% | 5 | 73 | 24.69% |
| WMT261218C00115000 | 2024-10-04 9:30AM EDT | 115.00 | 2.88 | 2.83 | 3.15 | 0.00 | - | 5 | 202 | 24.69% |
| WMT261218C00120000 | 2024-09-27 9:50AM EDT | 120.00 | 2.14 | 1.36 | 2.82 | 0.00 | - | 1 | 21 | 25.44% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT261218P00040000 | 2024-10-02 12:29PM EDT | 40.00 | 0.53 | 0.26 | 0.95 | 0.00 | - | 1 | 14 | 33.30% |
| WMT261218P00045000 | 2024-10-02 2:18PM EDT | 45.00 | 0.89 | 0.67 | 1.00 | 0.00 | - | 2 | 7 | 28.93% |
| WMT261218P00050000 | 2024-09-24 10:40AM EDT | 50.00 | 1.12 | 1.14 | 1.31 | 0.00 | - | 2 | 30 | 26.49% |
| WMT261218P00055000 | 2024-09-25 9:43AM EDT | 55.00 | 1.68 | 1.51 | 2.68 | 0.00 | - | 3 | 100 | 28.35% |
| WMT261218P00060000 | 2024-10-04 3:34PM EDT | 60.00 | 2.45 | 1.51 | 2.78 | -0.05 | -2.00% | 3 | 26 | 24.13% |
| WMT261218P00065000 | 2024-09-23 1:42PM EDT | 65.00 | 3.23 | 2.00 | 3.55 | 0.00 | - | 18 | 22 | 22.11% |
| WMT261218P00070000 | 2024-10-02 2:13PM EDT | 70.00 | 4.81 | 2.82 | 5.10 | 0.00 | - | 1 | 67 | 21.63% |
| WMT261218P00075000 | 2024-09-25 10:15AM EDT | 75.00 | 5.95 | 5.30 | 6.35 | 0.00 | - | 1 | 89 | 19.62% |
| WMT261218P00080000 | 2024-10-03 10:06AM EDT | 80.00 | 8.50 | 7.55 | 8.40 | 0.00 | - | 1 | 296 | 18.69% |
| WMT261218P00082500 | 2024-10-04 11:54AM EDT | 82.50 | 9.35 | 8.75 | 10.05 | -0.15 | -1.58% | 2 | 4 | 19.21% |
| WMT261218P00085000 | 2024-09-26 1:17PM EDT | 85.00 | 11.08 | 9.20 | 10.70 | 0.00 | - | 1 | 4 | 17.42% |
| WMT261218P00090000 | 2024-08-30 9:33AM EDT | 90.00 | 15.18 | 12.60 | 15.75 | 0.00 | - | 1 | 0 | 21.11% |
| WMT261218P00095000 | 2024-09-30 11:49AM EDT | 95.00 | 17.05 | 15.40 | 17.15 | 0.00 | - | 10 | 11 | 16.04% |
| WMT261218P00100000 | 2024-09-23 12:56PM EDT | 100.00 | 20.49 | 19.40 | 21.75 | 0.00 | - | 10 | 13 | 17.46% |
| WMT261218P00105000 | 2024-09-19 11:13AM EDT | 105.00 | 27.25 | 23.70 | 25.20 | 0.00 | - | 1 | 0 | 14.78% |
© 2024 Yahoo. All rights reserved.