Walmart Inc. (WMT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:04AM EDT. Market open.
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT221216C00060000 | 2022-09-21 1:15PM EDT | 60.00 | 77.20 | 70.65 | 71.35 | 0.00 | - | 3 | 23 | 106.45% |
| WMT221216C00065000 | 2022-09-26 11:47AM EDT | 65.00 | 66.30 | 65.80 | 66.50 | 0.00 | - | 1 | 26 | 100.10% |
| WMT221216C00070000 | 2022-09-27 10:03AM EDT | 70.00 | 62.55 | 61.10 | 61.90 | 0.00 | - | 3 | 14 | 97.36% |
| WMT221216C00080000 | 2022-09-13 10:55AM EDT | 80.00 | 57.45 | 50.85 | 51.70 | 0.00 | - | 2 | 15 | 76.12% |
| WMT221216C00090000 | 2022-06-03 12:20PM EDT | 90.00 | 37.80 | 33.80 | 34.65 | 0.00 | - | 1 | 12 | 0.00% |
| WMT221216C00095000 | 2022-08-17 10:36AM EDT | 95.00 | 47.50 | 38.50 | 39.05 | 0.00 | - | 5 | 0 | 77.31% |
| WMT221216C00100000 | 2022-09-23 10:09AM EDT | 100.00 | 33.00 | 31.45 | 32.15 | 0.00 | - | 7 | 269 | 52.17% |
| WMT221216C00105000 | 2022-09-29 12:38PM EDT | 105.00 | 29.04 | 26.80 | 27.40 | 0.00 | - | 1 | 232 | 49.93% |
| WMT221216C00110000 | 2022-10-06 11:12AM EDT | 110.00 | 24.90 | 22.55 | 22.90 | 0.00 | - | 1 | 307 | 45.85% |
| WMT221216C00115000 | 2022-10-06 11:59AM EDT | 115.00 | 20.00 | 17.90 | 18.35 | 0.00 | - | 4 | 274 | 40.72% |
| WMT221216C00120000 | 2022-10-06 2:05PM EDT | 120.00 | 15.25 | 13.75 | 14.00 | 0.00 | - | 18 | 1,171 | 35.96% |
| WMT221216C00125000 | 2022-10-07 9:46AM EDT | 125.00 | 10.40 | 10.10 | 10.30 | -0.55 | -5.02% | 9 | 1,952 | 33.15% |
| WMT221216C00130000 | 2022-10-06 3:37PM EDT | 130.00 | 7.79 | 6.90 | 7.10 | 0.00 | - | 24 | 2,396 | 30.69% |
| WMT221216C00135000 | 2022-10-07 9:43AM EDT | 135.00 | 4.85 | 4.45 | 4.55 | -0.13 | -2.61% | 18 | 4,439 | 28.71% |
| WMT221216C00140000 | 2022-10-06 3:26PM EDT | 140.00 | 3.05 | 2.65 | 2.72 | 0.00 | - | 8 | 5,718 | 27.32% |
| WMT221216C00145000 | 2022-10-07 9:47AM EDT | 145.00 | 1.50 | 1.48 | 1.52 | -0.24 | -13.79% | 5 | 6,234 | 26.36% |
| WMT221216C00150000 | 2022-10-07 9:30AM EDT | 150.00 | 0.87 | 0.79 | 0.83 | -0.06 | -6.45% | 1 | 3,553 | 25.98% |
| WMT221216C00155000 | 2022-10-06 3:57PM EDT | 155.00 | 0.47 | 0.41 | 0.43 | 0.00 | - | 21 | 6,364 | 25.71% |
| WMT221216C00160000 | 2022-10-06 3:37PM EDT | 160.00 | 0.24 | 0.21 | 0.23 | 0.00 | - | 12 | 1,075 | 25.88% |
| WMT221216C00165000 | 2022-10-05 2:45PM EDT | 165.00 | 0.14 | 0.12 | 0.13 | 0.00 | - | 1 | 808 | 26.37% |
| WMT221216C00170000 | 2022-10-06 2:57PM EDT | 170.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 4 | 703 | 27.15% |
| WMT221216C00175000 | 2022-10-04 1:40PM EDT | 175.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 1 | 533 | 27.93% |
| WMT221216C00180000 | 2022-10-04 2:55PM EDT | 180.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1 | 522 | 29.49% |
| WMT221216C00185000 | 2022-09-30 3:44PM EDT | 185.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 451 | 12.50% |
| WMT221216C00190000 | 2022-09-28 2:04PM EDT | 190.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 283 | 12.50% |
| WMT221216C00195000 | 2022-08-26 11:51AM EDT | 195.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 201 | 35.55% |
| WMT221216C00200000 | 2022-09-29 11:04AM EDT | 200.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 18 | 440 | 36.33% |
| WMT221216C00210000 | 2022-09-30 9:30AM EDT | 210.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 1 | 178 | 41.21% |
| WMT221216C00220000 | 2022-08-16 1:13PM EDT | 220.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 51 | 182 | 45.70% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT221216P00060000 | 2022-10-04 12:47PM EDT | 60.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 3 | 420 | 66.80% |
| WMT221216P00065000 | 2022-09-30 3:41PM EDT | 65.00 | 0.06 | 0.05 | 0.05 | 0.00 | - | 1 | 81 | 62.89% |
| WMT221216P00070000 | 2022-10-03 10:04AM EDT | 70.00 | 0.06 | 0.07 | 0.08 | 0.00 | - | 1 | 156 | 59.38% |
| WMT221216P00075000 | 2022-10-05 11:42AM EDT | 75.00 | 0.09 | 0.10 | 0.11 | 0.00 | - | 2 | 186 | 55.76% |
| WMT221216P00080000 | 2022-10-04 10:42AM EDT | 80.00 | 0.11 | 0.14 | 0.16 | 0.00 | - | 100 | 332 | 52.44% |
| WMT221216P00085000 | 2022-10-06 10:37AM EDT | 85.00 | 0.18 | 0.21 | 0.22 | 0.00 | - | 27 | 205 | 49.51% |
| WMT221216P00090000 | 2022-10-06 10:06AM EDT | 90.00 | 0.24 | 0.30 | 0.32 | 0.00 | - | 9 | 723 | 46.58% |
| WMT221216P00095000 | 2022-10-05 10:13AM EDT | 95.00 | 0.37 | 0.43 | 0.45 | 0.00 | - | 5 | 609 | 43.56% |
| WMT221216P00100000 | 2022-10-06 3:37PM EDT | 100.00 | 0.56 | 0.61 | 0.63 | 0.00 | - | 26 | 921 | 40.50% |
| WMT221216P00105000 | 2022-10-06 3:24PM EDT | 105.00 | 0.80 | 0.86 | 0.87 | 0.00 | - | 33 | 644 | 37.38% |
| WMT221216P00110000 | 2022-10-06 2:02PM EDT | 110.00 | 1.09 | 1.26 | 1.29 | 0.00 | - | 37 | 9,590 | 35.01% |
| WMT221216P00115000 | 2022-10-06 3:54PM EDT | 115.00 | 1.71 | 1.85 | 1.90 | 0.00 | - | 58 | 2,479 | 32.65% |
| WMT221216P00120000 | 2022-10-06 3:54PM EDT | 120.00 | 2.53 | 2.80 | 2.83 | 0.00 | - | 292 | 2,528 | 30.59% |
| WMT221216P00125000 | 2022-10-06 3:44PM EDT | 125.00 | 3.70 | 3.95 | 4.10 | 0.00 | - | 48 | 3,478 | 28.31% |
| WMT221216P00130000 | 2022-10-07 9:33AM EDT | 130.00 | 5.70 | 5.85 | 5.95 | +0.20 | +3.64% | 268 | 6,049 | 26.37% |
| WMT221216P00135000 | 2022-10-06 3:48PM EDT | 135.00 | 7.80 | 8.35 | 8.65 | 0.00 | - | 38 | 2,325 | 25.39% |
| WMT221216P00140000 | 2022-10-06 12:11PM EDT | 140.00 | 10.15 | 11.55 | 11.90 | 0.00 | - | 5 | 3,488 | 23.90% |
| WMT221216P00145000 | 2022-10-04 10:23AM EDT | 145.00 | 12.30 | 15.30 | 15.70 | 0.00 | - | 3 | 245 | 21.78% |
| WMT221216P00150000 | 2022-10-04 10:45AM EDT | 150.00 | 16.60 | 19.50 | 20.10 | 0.00 | - | 3 | 650 | 19.73% |
| WMT221216P00155000 | 2022-10-06 3:02PM EDT | 155.00 | 23.40 | 24.40 | 24.80 | 0.00 | - | 2 | 508 | 0.00% |
| WMT221216P00160000 | 2022-10-06 2:57PM EDT | 160.00 | 28.02 | 28.65 | 29.35 | 0.00 | - | 1 | 408 | 0.00% |
| WMT221216P00165000 | 2022-10-03 11:54AM EDT | 165.00 | 33.15 | 33.65 | 34.40 | 0.00 | - | 1 | 0 | 0.00% |
| WMT221216P00170000 | 2022-05-09 3:57PM EDT | 170.00 | 22.65 | 47.45 | 48.05 | 0.00 | - | 9 | 153 | 85.94% |
| WMT221216P00175000 | 2022-05-11 3:15PM EDT | 175.00 | 29.62 | 52.90 | 53.65 | 0.00 | - | 2 | 8 | 93.08% |
| WMT221216P00180000 | 2022-08-16 1:56PM EDT | 180.00 | 39.50 | 46.30 | 47.10 | 0.00 | - | 2 | 0 | 0.00% |
| WMT221216P00185000 | 2022-08-12 1:47PM EDT | 185.00 | 54.11 | 47.75 | 48.40 | 0.00 | - | 28 | 0 | 0.00% |
| WMT221216P00190000 | 2022-05-02 3:09PM EDT | 190.00 | 40.25 | 63.70 | 65.10 | 0.00 | - | 3 | 3 | 83.69% |
| WMT221216P00200000 | 2022-07-11 3:44PM EDT | 200.00 | 74.90 | 71.05 | 71.75 | 0.00 | - | - | 10 | 67.24% |
© 2022 Yahoo. All rights reserved.
