Canada Markets closed

Walmart Inc. (WMT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
145.31-3.47 (-2.33%)
At close: 04:00PM EST
145.30 -0.01 (-0.01%)
After hours: 07:56PM EST
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT230120C000600002022-08-11 9:57AM EST60.0070.2070.1570.60+70.20-220.00%
WMT230120C000650002022-08-11 10:23AM EST65.0065.5365.2565.55+7.93+13.77%23230.00%
WMT230120C000700002022-08-11 9:55AM EST70.0060.5060.3560.60-0.78-1.27%20390.00%
WMT230120C000750002022-07-27 1:54PM EST75.0051.7055.4555.800.00-1160.00%
WMT230120C000800002022-08-09 2:28PM EST80.0049.1050.6051.000.00-2210.00%
WMT230120C000850002022-07-13 10:07AM EST85.0041.3545.8046.150.00-2500.00%
WMT230120C000900002022-08-09 2:28PM EST90.0039.5740.9541.350.00-24150.00%
WMT230120C000950002022-08-09 10:43AM EST95.0034.2036.3536.600.00-31790.00%
WMT230120C001000002022-08-09 1:01PM EST100.0030.0031.7031.950.00-11,3230.00%
WMT230120C001050002022-08-11 12:33PM EST105.0027.9027.2527.45+2.97+11.91%92250.00%
WMT230120C001100002022-08-11 1:19PM EST110.0023.1022.9023.15+1.75+8.20%231,6040.00%
WMT230120C001150002022-08-11 1:12PM EST115.0019.0018.8519.10+1.90+11.11%146750.00%
WMT230120C001200002022-08-11 12:36PM EST120.0015.5515.1515.35+1.85+13.50%422,6040.00%
WMT230120C001250002022-08-11 10:22AM EST125.0011.8011.8012.00+0.99+9.16%121,9050.00%
WMT230120C001300002022-08-11 1:35PM EST130.008.958.909.10+0.65+7.83%1016,5150.00%
WMT230120C001350002022-08-11 1:13PM EST135.006.556.456.65+0.65+11.02%726,2280.00%
WMT230120C001400002022-08-11 1:13PM EST140.004.604.554.75+0.50+12.20%1078,9230.00%
WMT230120C001450002022-08-11 1:17PM EST145.003.103.103.25+0.45+16.98%566,99415.74%
WMT230120C001500002022-08-11 1:17PM EST150.002.052.052.15+0.20+10.81%354,80220.39%
WMT230120C001550002022-08-11 12:19PM EST155.001.351.321.38+0.29+27.36%2165,09423.27%
WMT230120C001600002022-08-11 12:50PM EST160.000.860.830.87+0.16+22.86%413,20025.39%
WMT230120C001650002022-08-11 12:44PM EST165.000.550.500.55+0.13+30.95%223,04127.20%
WMT230120C001700002022-08-11 12:27PM EST170.000.340.290.36+0.07+25.93%822,70028.96%
WMT230120C001750002022-08-11 11:19AM EST175.000.200.170.210.00-1242,84029.83%
WMT230120C001800002022-08-11 1:03PM EST180.000.120.120.13+0.01+9.09%4807,19430.96%
WMT230120C001850002022-08-11 9:42AM EST185.000.070.070.10-0.02-22.22%112,06132.91%
WMT230120C001900002022-08-10 8:45AM EST190.000.080.050.06+0.03+60.00%41,27333.59%
WMT230120C001950002022-08-10 9:51AM EST195.000.040.030.04-0.01-20.00%2522,04934.77%
WMT230120C002000002022-08-11 9:51AM EST200.000.030.020.03-0.01-25.00%52,98436.13%
WMT230120C002100002022-08-10 8:31AM EST210.000.020.010.030.00-52,34041.02%
WMT230120C002200002022-08-11 9:26AM EST220.000.010.010.030.00-157,76345.31%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT230120P000600002022-08-11 11:23AM EST60.000.100.080.11-0.02-16.67%14624108.98%
WMT230120P000650002022-08-10 9:34AM EST65.000.210.110.23+0.04+23.53%21,336107.62%
WMT230120P000700002022-08-08 2:12PM EST70.000.240.190.240.00-71,408101.95%
WMT230120P000750002022-08-08 2:39PM EST75.000.380.260.360.00-21,27198.54%
WMT230120P000800002022-08-11 1:18PM EST80.000.390.380.40-0.11-22.00%8234393.41%
WMT230120P000850002022-08-11 12:29PM EST85.000.510.510.53-0.15-22.73%5002,50589.50%
WMT230120P000900002022-08-10 9:51AM EST90.000.790.680.71-0.09-10.23%74,52585.99%
WMT230120P000950002022-08-11 9:04AM EST95.000.980.910.97-0.18-15.52%2182582.96%
WMT230120P001000002022-08-11 12:50PM EST100.001.221.211.29-0.36-22.78%152,45179.96%
WMT230120P001050002022-08-10 8:49AM EST105.002.001.681.77-0.09-4.31%232,17778.05%
WMT230120P001100002022-08-11 1:13PM EST110.002.362.312.41-0.46-16.31%514,40676.49%
WMT230120P001150002022-08-11 1:33PM EST115.003.243.203.30-0.46-12.43%266,41675.70%
WMT230120P001200002022-08-11 11:46AM EST120.004.454.404.50-0.75-14.42%276,54375.61%
WMT230120P001250002022-08-11 1:15PM EST125.006.056.006.10-0.70-10.37%409,42876.40%
WMT230120P001300002022-08-11 1:15PM EST130.008.108.008.20-0.65-7.43%1799,40878.08%
WMT230120P001350002022-08-11 12:22PM EST135.0010.3010.6010.80-1.10-9.65%504,54080.99%
WMT230120P001400002022-08-11 1:27PM EST140.0013.7013.6513.90-0.95-6.48%1374,42484.70%
WMT230120P001450002022-08-11 12:15PM EST145.0017.0017.2517.45-2.35-12.14%33,90789.45%
WMT230120P001500002022-08-11 9:50AM EST150.0021.3521.2521.45-3.45-13.91%12,41395.07%
WMT230120P001550002022-08-02 9:07AM EST155.0024.1525.7025.900.00-4992101.89%
WMT230120P001600002022-07-26 12:25PM EST160.0038.0030.3030.650.00-1247108.97%
WMT230120P001650002022-07-28 8:30AM EST165.0038.6935.2035.600.00-2232116.63%
WMT230120P001700002022-07-06 8:40AM EST170.0044.3739.8040.500.00-1326122.80%
WMT230120P001750002022-08-04 10:53AM EST175.0047.5045.0045.500.00-1180130.30%
WMT230120P001800002021-12-23 11:51AM EST180.0042.8038.7539.700.00-621374.77%
WMT230120P001850002021-12-13 12:40PM EST185.0046.1543.1544.150.00-1621776.11%
WMT230120P001900002022-08-03 2:21PM EST190.0060.1060.1060.650.00-120149.60%
WMT230120P001950002021-11-22 11:34AM EST195.0053.6556.6556.950.00-1116106.81%
WMT230120P002000002022-07-05 10:54AM EST200.0077.0069.8070.400.00-1120159.06%
WMT230120P002100002021-11-19 2:41PM EST210.0069.5570.0075.000.00-140125.24%
WMT230120P002200002022-07-11 2:26PM EST220.0094.7690.9591.400.00-401184.07%