Walmart Inc. (WMT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:23AM EST. Market open.
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT230217C00070000 | 2023-01-27 1:19PM EST | 70.00 | 73.98 | 69.10 | 69.45 | 0.00 | - | 2 | 4 | 203.71% |
| WMT230217C00075000 | 2022-12-21 10:05AM EST | 75.00 | 70.45 | 65.55 | 66.10 | 0.00 | - | - | 10 | 263.87% |
| WMT230217C00080000 | 2022-12-21 10:18AM EST | 80.00 | 65.10 | 60.50 | 61.15 | 0.00 | - | - | 6 | 240.87% |
| WMT230217C00085000 | 2022-12-07 3:35PM EST | 85.00 | 64.20 | 62.10 | 62.70 | 0.00 | - | 1 | 2 | 366.46% |
| WMT230217C00090000 | 2023-01-24 3:06PM EST | 90.00 | 53.50 | 49.20 | 49.50 | 0.00 | - | 3 | 3 | 141.31% |
| WMT230217C00095000 | 2022-12-13 10:01AM EST | 95.00 | 54.45 | 50.00 | 50.45 | 0.00 | - | - | 2 | 270.85% |
| WMT230217C00105000 | 2022-11-14 11:34AM EST | 105.00 | 36.90 | 42.35 | 43.00 | 0.00 | - | 7 | 7 | 259.60% |
| WMT230217C00110000 | 2023-01-19 3:25PM EST | 110.00 | 29.79 | 29.20 | 29.60 | 0.00 | - | 4 | 8 | 86.13% |
| WMT230217C00115000 | 2023-01-19 3:57PM EST | 115.00 | 24.49 | 24.20 | 24.55 | 0.00 | - | - | 4 | 71.83% |
| WMT230217C00120000 | 2023-02-07 9:44AM EST | 120.00 | 19.25 | 19.25 | 19.60 | -2.73 | -12.42% | 10 | 15 | 60.25% |
| WMT230217C00125000 | 2023-02-02 11:13AM EST | 125.00 | 19.50 | 14.35 | 14.55 | 0.00 | - | 5 | 20 | 50.00% |
| WMT230217C00129000 | 2023-02-01 10:13AM EST | 129.00 | 15.00 | 10.40 | 10.65 | 0.00 | - | - | 1 | 40.77% |
| WMT230217C00130000 | 2023-02-06 10:23AM EST | 130.00 | 10.72 | 9.45 | 9.70 | 0.00 | - | 11 | 129 | 38.72% |
| WMT230217C00133000 | 2023-02-06 11:48AM EST | 133.00 | 8.00 | 6.60 | 6.95 | 0.00 | - | 18 | 16 | 33.25% |
| WMT230217C00134000 | 2023-02-07 9:44AM EST | 134.00 | 5.70 | 5.80 | 6.00 | -1.45 | -20.28% | 3 | 40 | 30.59% |
| WMT230217C00135000 | 2023-02-07 9:58AM EST | 135.00 | 4.95 | 5.00 | 5.10 | -1.39 | -21.92% | 15 | 183 | 28.37% |
| WMT230217C00136000 | 2023-02-03 2:02PM EST | 136.00 | 6.15 | 4.10 | 4.20 | 0.00 | - | 302 | 68 | 25.87% |
| WMT230217C00137000 | 2023-02-07 9:44AM EST | 137.00 | 3.35 | 3.40 | 3.55 | -1.00 | -22.99% | 4 | 65 | 25.81% |
| WMT230217C00138000 | 2023-02-07 10:02AM EST | 138.00 | 2.80 | 2.77 | 2.83 | -1.15 | -29.11% | 91 | 76 | 24.35% |
| WMT230217C00139000 | 2023-02-07 10:03AM EST | 139.00 | 2.16 | 2.13 | 2.18 | -0.82 | -27.52% | 120 | 88 | 23.01% |
| WMT230217C00140000 | 2023-02-07 10:03AM EST | 140.00 | 1.62 | 1.55 | 1.67 | -0.87 | -34.94% | 134 | 2,125 | 22.39% |
| WMT230217C00141000 | 2023-02-07 10:03AM EST | 141.00 | 1.19 | 1.20 | 1.25 | -0.68 | -36.36% | 136 | 773 | 21.95% |
| WMT230217C00142000 | 2023-02-07 9:51AM EST | 142.00 | 0.84 | 0.81 | 0.83 | -0.56 | -40.00% | 20 | 1,241 | 20.58% |
| WMT230217C00143000 | 2023-02-07 10:08AM EST | 143.00 | 0.59 | 0.56 | 0.63 | -0.46 | -43.81% | 43 | 1,743 | 21.05% |
| WMT230217C00144000 | 2023-02-07 10:08AM EST | 144.00 | 0.41 | 0.42 | 0.44 | -0.29 | -41.43% | 96 | 2,327 | 20.95% |
| WMT230217C00145000 | 2023-02-07 10:03AM EST | 145.00 | 0.30 | 0.29 | 0.31 | -0.23 | -43.40% | 457 | 7,111 | 21.05% |
| WMT230217C00146000 | 2023-02-07 10:02AM EST | 146.00 | 0.22 | 0.19 | 0.21 | -0.14 | -38.89% | 45 | 639 | 21.09% |
| WMT230217C00147000 | 2023-02-07 9:46AM EST | 147.00 | 0.15 | 0.14 | 0.16 | -0.08 | -34.78% | 65 | 418 | 21.78% |
| WMT230217C00148000 | 2023-02-07 9:46AM EST | 148.00 | 0.11 | 0.11 | 0.12 | -0.08 | -42.11% | 6 | 276 | 22.36% |
| WMT230217C00149000 | 2023-02-07 9:59AM EST | 149.00 | 0.08 | 0.08 | 0.10 | -0.06 | -42.86% | 4 | 153 | 23.34% |
| WMT230217C00150000 | 2023-02-07 10:07AM EST | 150.00 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 8 | 9,598 | 24.12% |
| WMT230217C00152500 | 2023-02-07 10:08AM EST | 152.50 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 102 | 502 | 26.27% |
| WMT230217C00155000 | 2023-02-07 9:57AM EST | 155.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 4 | 10,584 | 27.93% |
| WMT230217C00157500 | 2023-02-06 10:06AM EST | 157.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 4 | 30 | 30.08% |
| WMT230217C00160000 | 2023-02-07 9:53AM EST | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6,630 | 30.47% |
| WMT230217C00162500 | 2023-02-01 10:12AM EST | 162.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 33.59% |
| WMT230217C00165000 | 2023-02-03 9:30AM EST | 165.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2,979 | 36.72% |
| WMT230217C00167500 | 2023-02-03 9:50AM EST | 167.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 39.06% |
| WMT230217C00170000 | 2023-02-06 12:01PM EST | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 1,450 | 42.19% |
| WMT230217C00175000 | 2023-01-18 11:44AM EST | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 565 | 47.66% |
| WMT230217C00180000 | 2023-02-01 2:12PM EST | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 82 | 50.00% |
| WMT230217C00185000 | 2022-12-15 11:52AM EST | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 51 | 54.69% |
| WMT230217C00190000 | 2022-12-06 2:01PM EST | 190.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 27 | 33 | 62.50% |
| WMT230217C00195000 | 2022-12-05 9:40AM EST | 195.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 34 | 62.50% |
| WMT230217C00210000 | 2022-11-30 11:00AM EST | 210.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 75.00% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT230217P00070000 | 2023-01-27 3:08PM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 344 | 125.00% |
| WMT230217P00075000 | 2023-01-27 3:08PM EST | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 618 | 112.50% |
| WMT230217P00080000 | 2023-01-27 3:08PM EST | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 281 | 103.13% |
| WMT230217P00085000 | 2023-01-27 3:08PM EST | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 317 | 90.63% |
| WMT230217P00090000 | 2023-02-06 1:21PM EST | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 29 | 81.25% |
| WMT230217P00095000 | 2023-01-27 3:07PM EST | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 68 | 71.88% |
| WMT230217P00100000 | 2023-01-31 1:18PM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 282 | 62.50% |
| WMT230217P00105000 | 2023-02-06 2:50PM EST | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 356 | 54.69% |
| WMT230217P00110000 | 2023-02-06 12:03PM EST | 110.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 645 | 51.56% |
| WMT230217P00115000 | 2023-02-06 2:35PM EST | 115.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 25 | 480 | 46.09% |
| WMT230217P00120000 | 2023-02-07 9:46AM EST | 120.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 4 | 1,546 | 38.09% |
| WMT230217P00125000 | 2023-02-07 9:46AM EST | 125.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 2 | 1,349 | 31.25% |
| WMT230217P00127000 | 2023-02-06 12:55PM EST | 127.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 17 | 154 | 29.00% |
| WMT230217P00128000 | 2023-02-06 1:04PM EST | 128.00 | 0.11 | 0.11 | 0.13 | 0.00 | - | 3 | 47 | 28.32% |
| WMT230217P00129000 | 2023-02-06 12:37PM EST | 129.00 | 0.13 | 0.14 | 0.16 | 0.00 | - | 8 | 147 | 27.30% |
| WMT230217P00130000 | 2023-02-07 9:52AM EST | 130.00 | 0.20 | 0.17 | 0.19 | +0.04 | +25.00% | 14 | 3,194 | 26.03% |
| WMT230217P00131000 | 2023-02-06 2:50PM EST | 131.00 | 0.20 | 0.22 | 0.24 | 0.00 | - | 7 | 202 | 25.10% |
| WMT230217P00132000 | 2023-02-07 9:58AM EST | 132.00 | 0.31 | 0.29 | 0.30 | +0.07 | +29.17% | 7 | 193 | 24.02% |
| WMT230217P00133000 | 2023-02-07 9:56AM EST | 133.00 | 0.38 | 0.39 | 0.40 | +0.06 | +18.75% | 8 | 425 | 23.44% |
| WMT230217P00134000 | 2023-02-07 10:02AM EST | 134.00 | 0.50 | 0.47 | 0.49 | +0.13 | +35.14% | 4 | 164 | 22.17% |
| WMT230217P00135000 | 2023-02-07 10:06AM EST | 135.00 | 0.64 | 0.61 | 0.64 | +0.17 | +36.17% | 37 | 12,322 | 21.39% |
| WMT230217P00136000 | 2023-02-07 10:05AM EST | 136.00 | 0.83 | 0.80 | 0.83 | +0.21 | +33.87% | 6 | 365 | 20.56% |
| WMT230217P00137000 | 2023-02-07 10:05AM EST | 137.00 | 1.07 | 1.04 | 1.08 | +0.27 | +33.75% | 24 | 350 | 19.78% |
| WMT230217P00138000 | 2023-02-07 10:06AM EST | 138.00 | 1.36 | 1.37 | 1.41 | +0.32 | +30.77% | 51 | 445 | 19.17% |
| WMT230217P00139000 | 2023-02-07 10:03AM EST | 139.00 | 1.76 | 1.72 | 1.77 | +0.46 | +35.38% | 154 | 275 | 18.02% |
| WMT230217P00140000 | 2023-02-07 9:59AM EST | 140.00 | 2.29 | 2.19 | 2.24 | +0.60 | +35.50% | 64 | 7,263 | 17.09% |
| WMT230217P00141000 | 2023-02-07 10:06AM EST | 141.00 | 2.78 | 2.80 | 2.87 | +0.61 | +28.11% | 28 | 1,100 | 16.82% |
| WMT230217P00142000 | 2023-02-07 9:57AM EST | 142.00 | 3.50 | 3.35 | 3.45 | +0.86 | +32.58% | 77 | 978 | 14.55% |
| WMT230217P00143000 | 2023-02-07 9:53AM EST | 143.00 | 4.36 | 4.30 | 4.40 | +0.93 | +27.11% | 2 | 643 | 16.48% |
| WMT230217P00144000 | 2023-02-07 9:53AM EST | 144.00 | 5.17 | 4.95 | 5.10 | +1.07 | +26.10% | 5 | 1,415 | 10.94% |
| WMT230217P00145000 | 2023-02-06 3:42PM EST | 145.00 | 5.75 | 5.80 | 6.00 | +0.80 | +16.16% | 2 | 3,056 | 0.00% |
| WMT230217P00146000 | 2023-02-07 9:30AM EST | 146.00 | 6.35 | 6.75 | 7.00 | +0.95 | +17.59% | 1 | 151 | 0.00% |
| WMT230217P00147000 | 2023-02-06 10:01AM EST | 147.00 | 6.35 | 7.70 | 8.05 | 0.00 | - | 4 | 85 | 0.00% |
| WMT230217P00148000 | 2023-02-06 3:07PM EST | 148.00 | 7.92 | 8.70 | 9.10 | 0.00 | - | 1 | 69 | 17.58% |
| WMT230217P00149000 | 2023-02-01 2:32PM EST | 149.00 | 5.95 | 9.70 | 9.95 | 0.00 | - | 10 | 51 | 0.00% |
| WMT230217P00150000 | 2023-02-07 9:46AM EST | 150.00 | 11.05 | 10.65 | 10.95 | +1.30 | +13.33% | 6 | 1,384 | 0.00% |
| WMT230217P00152500 | 2023-02-02 1:00PM EST | 152.50 | 8.60 | 13.15 | 13.55 | 0.00 | - | 29 | 26 | 0.00% |
| WMT230217P00155000 | 2023-01-23 12:49PM EST | 155.00 | 12.40 | 15.65 | 15.90 | 0.00 | - | 5 | 12 | 0.00% |
| WMT230217P00157500 | 2023-02-01 3:12PM EST | 157.50 | 12.32 | 18.10 | 18.60 | 0.00 | - | - | 0 | 31.64% |
| WMT230217P00160000 | 2023-01-23 1:51PM EST | 160.00 | 17.03 | 20.80 | 21.05 | 0.00 | - | 2 | 329 | 0.00% |
| WMT230217P00165000 | 2023-01-17 10:00AM EST | 165.00 | 19.96 | 25.60 | 26.10 | 0.00 | - | 1 | 0 | 41.41% |
| WMT230217P00170000 | 2023-01-12 10:02AM EST | 170.00 | 24.45 | 30.60 | 30.95 | 0.00 | - | 1 | 0 | 0.00% |
| WMT230217P00180000 | 2022-11-30 2:19PM EST | 180.00 | 28.22 | 38.00 | 38.50 | 0.00 | - | 1 | 0 | 0.00% |
| WMT230217P00200000 | 2022-11-29 2:57PM EST | 200.00 | 47.20 | 57.60 | 58.20 | 0.00 | - | - | 0 | 0.00% |
| WMT230217P00210000 | 2022-11-15 9:34AM EST | 210.00 | 64.20 | 64.65 | 65.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
