Canada markets closed

Walmart Inc. (WMT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
133.11+2.16 (+1.65%)
At close: 04:00PM EDT
133.11 0.00 (0.00%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforNovember 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT221118C000700002022-09-27 10:08AM EDT70.0061.6563.2063.850.00-4692.82%
WMT221118C000800002022-09-08 12:22PM EDT80.0055.4553.3053.900.00--378.03%
WMT221118C000900002022-09-02 12:30PM EDT90.0045.1543.3543.950.00-2263.57%
WMT221118C001000002022-09-28 11:12AM EDT100.0033.0033.7034.15-5.60-14.51%2153.91%
WMT221118C001050002022-08-31 10:08AM EDT105.0029.0028.8529.350.00--3052.08%
WMT221118C001100002022-09-15 2:39PM EDT110.0025.0524.2024.700.00-11547.90%
WMT221118C001150002022-09-26 3:35PM EDT115.0018.7019.7520.000.00-71942.43%
WMT221118C001200002022-09-28 12:58PM EDT120.0015.3415.4015.65+1.72+12.63%36038.72%
WMT221118C001250002022-09-28 10:04AM EDT125.0010.1411.4011.65-1.26-11.05%111635.60%
WMT221118C001300002022-09-28 2:25PM EDT130.007.707.908.10+0.88+12.90%44675832.77%
WMT221118C001350002022-09-28 3:38PM EDT135.005.205.055.20+0.85+19.54%1473,53030.52%
WMT221118C001400002022-09-28 3:52PM EDT140.003.152.973.05+0.55+21.15%753,26128.81%
WMT221118C001450002022-09-28 3:59PM EDT145.001.601.571.64+0.24+17.65%13915,80227.64%
WMT221118C001500002022-09-28 3:59PM EDT150.000.800.770.81+0.14+21.21%1057,34626.83%
WMT221118C001550002022-09-28 2:53PM EDT155.000.390.370.39+0.04+11.43%1573,81026.61%
WMT221118C001600002022-09-28 12:28PM EDT160.000.190.170.19-0.01-5.00%142,47926.81%
WMT221118C001650002022-09-28 12:06PM EDT165.000.090.090.10+0.01+12.50%618027.44%
WMT221118C001700002022-09-28 11:25AM EDT170.000.050.040.060.00-122528.52%
WMT221118C001750002022-09-27 1:50PM EDT175.000.040.000.040.00-74929.88%
WMT221118C001800002022-09-23 2:54PM EDT180.000.030.020.030.00-39456731.45%
WMT221118C001850002022-09-22 10:34AM EDT185.000.010.010.000.00-211825.00%
WMT221118C001900002022-08-29 11:43AM EDT190.000.020.010.020.00--3034.77%
WMT221118C002100002022-09-21 9:30AM EDT210.000.030.000.030.00-10017345.31%
PutsforNovember 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT221118P000700002022-09-27 10:28AM EDT70.000.040.010.030.00-255662.50%
WMT221118P000750002022-09-22 9:30AM EDT75.000.040.030.040.00-18359.77%
WMT221118P000800002022-09-19 11:40AM EDT80.000.060.050.060.00-17856.25%
WMT221118P000850002022-09-27 12:42PM EDT85.000.120.080.10-0.01-7.69%10047353.32%
WMT221118P000900002022-09-28 11:58AM EDT90.000.170.130.15-0.03-15.00%3516450.29%
WMT221118P000950002022-09-27 11:27AM EDT95.000.290.210.230.00-711647.85%
WMT221118P001000002022-09-28 2:33PM EDT100.000.360.320.34-0.08-18.18%16933444.68%
WMT221118P001050002022-09-28 3:43PM EDT105.000.480.490.51-0.18-27.27%2923941.65%
WMT221118P001100002022-09-28 3:59PM EDT110.000.750.740.77-0.29-27.88%4928338.77%
WMT221118P001150002022-09-28 3:19PM EDT115.001.161.131.18-0.35-23.18%151,24436.08%
WMT221118P001200002022-09-28 3:59PM EDT120.001.791.771.82-0.53-22.84%5521,96133.59%
WMT221118P001250002022-09-28 3:43PM EDT125.002.692.732.81-0.84-23.80%2222,00031.29%
WMT221118P001300002022-09-28 3:59PM EDT130.004.244.204.30-1.01-19.24%4782,10029.18%
WMT221118P001350002022-09-28 3:59PM EDT135.006.386.306.45-1.37-17.68%2283,35427.30%
WMT221118P001400002022-09-28 3:54PM EDT140.008.909.159.35-2.40-21.24%121,68025.53%
WMT221118P001450002022-09-28 1:04PM EDT145.0013.2712.8013.05-1.84-12.18%129024.22%
WMT221118P001500002022-09-28 3:30PM EDT150.0017.0517.0517.35+0.60+3.65%332623.07%
WMT221118P001550002022-09-28 3:42PM EDT155.0021.6021.4022.10+3.20+17.39%24723.49%
WMT221118P001650002022-09-23 3:50PM EDT165.0035.3031.5032.050.00-1129.59%