Walmart Inc. (WMT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT230317C00065000 | 2022-09-27 9:37AM EDT | 65.00 | 68.70 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| WMT230317C00070000 | 2022-09-20 12:44PM EDT | 70.00 | 64.05 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 0.00% |
| WMT230317C00075000 | 2022-09-20 1:06PM EDT | 75.00 | 58.95 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 0.00% |
| WMT230317C00080000 | 2022-10-05 9:31AM EDT | 80.00 | 54.65 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| WMT230317C00085000 | 2022-08-16 10:53AM EDT | 85.00 | 57.06 | 50.65 | 51.20 | 0.00 | - | 5 | 8 | 68.31% |
| WMT230317C00090000 | 2022-08-01 2:58PM EDT | 90.00 | 44.45 | 43.95 | 44.30 | 0.00 | - | 5 | 17 | 51.17% |
| WMT230317C00095000 | 2022-08-26 1:48PM EDT | 95.00 | 40.65 | 37.25 | 38.10 | 0.00 | - | 1 | 25 | 38.81% |
| WMT230317C00100000 | 2022-09-30 10:44AM EDT | 100.00 | 34.11 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| WMT230317C00105000 | 2022-09-26 11:30AM EDT | 105.00 | 29.35 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| WMT230317C00110000 | 2022-09-28 1:00PM EDT | 110.00 | 26.95 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| WMT230317C00115000 | 2022-09-27 2:38PM EDT | 115.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| WMT230317C00120000 | 2022-09-29 12:29PM EDT | 120.00 | 18.67 | 0.00 | 0.00 | 0.00 | - | 4 | 90 | 0.00% |
| WMT230317C00125000 | 2022-09-23 3:51PM EDT | 125.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 28 | 623 | 0.00% |
| WMT230317C00130000 | 2022-10-06 3:49PM EDT | 130.00 | 11.27 | 0.00 | 0.00 | 0.00 | - | 7 | 618 | 0.00% |
| WMT230317C00135000 | 2022-10-06 2:48PM EDT | 135.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 3 | 1,861 | 0.78% |
| WMT230317C00140000 | 2022-10-06 1:40PM EDT | 140.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 25 | 6,025 | 1.56% |
| WMT230317C00145000 | 2022-10-06 2:03PM EDT | 145.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 13 | 1,144 | 3.13% |
| WMT230317C00150000 | 2022-10-06 2:34PM EDT | 150.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 3 | 2,918 | 3.13% |
| WMT230317C00155000 | 2022-10-06 10:44AM EDT | 155.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 31 | 308 | 6.25% |
| WMT230317C00160000 | 2022-10-06 10:34AM EDT | 160.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 22 | 551 | 6.25% |
| WMT230317C00165000 | 2022-10-03 3:04PM EDT | 165.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 15 | 952 | 6.25% |
| WMT230317C00170000 | 2022-09-20 12:38PM EDT | 170.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 6.25% |
| WMT230317C00175000 | 2022-10-04 1:58PM EDT | 175.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| WMT230317C00180000 | 2022-10-04 2:45PM EDT | 180.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 12.50% |
| WMT230317C00185000 | 2022-10-04 2:43PM EDT | 185.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 12.50% |
| WMT230317C00190000 | 2022-10-04 2:44PM EDT | 190.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| WMT230317C00195000 | 2022-10-04 2:43PM EDT | 195.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 12.50% |
| WMT230317C00200000 | 2022-10-03 2:49PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 54 | 155 | 12.50% |
| WMT230317C00210000 | 2022-09-13 10:00AM EDT | 210.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
PutsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT230317P00065000 | 2022-10-04 2:44PM EDT | 65.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 125 | 25.00% |
| WMT230317P00070000 | 2022-09-30 1:43PM EDT | 70.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 25.00% |
| WMT230317P00075000 | 2022-10-04 2:44PM EDT | 75.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 12.50% |
| WMT230317P00080000 | 2022-10-06 3:08PM EDT | 80.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 12.50% |
| WMT230317P00085000 | 2022-10-05 1:40PM EDT | 85.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| WMT230317P00090000 | 2022-10-06 3:08PM EDT | 90.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 648 | 12.50% |
| WMT230317P00095000 | 2022-10-03 1:18PM EDT | 95.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 12.50% |
| WMT230317P00100000 | 2022-10-06 12:14PM EDT | 100.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 875 | 6.25% |
| WMT230317P00105000 | 2022-10-05 12:11PM EDT | 105.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 2 | 519 | 6.25% |
| WMT230317P00110000 | 2022-10-05 3:31PM EDT | 110.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 4 | 2,041 | 6.25% |
| WMT230317P00115000 | 2022-10-06 10:41AM EDT | 115.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 21 | 539 | 6.25% |
| WMT230317P00120000 | 2022-10-06 10:31AM EDT | 120.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 7 | 1,664 | 3.13% |
| WMT230317P00125000 | 2022-10-04 3:37PM EDT | 125.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 28 | 2,250 | 1.56% |
| WMT230317P00130000 | 2022-10-06 1:39PM EDT | 130.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 25 | 5,033 | 0.39% |
| WMT230317P00135000 | 2022-10-06 12:53PM EDT | 135.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 21 | 2,581 | 0.00% |
| WMT230317P00140000 | 2022-10-06 1:09PM EDT | 140.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 87 | 601 | 0.00% |
| WMT230317P00145000 | 2022-10-05 10:10AM EDT | 145.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 2 | 544 | 0.00% |
| WMT230317P00150000 | 2022-09-29 11:45AM EDT | 150.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 2 | 233 | 0.00% |
| WMT230317P00155000 | 2022-09-23 11:52AM EDT | 155.00 | 25.29 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| WMT230317P00160000 | 2022-08-18 2:43PM EDT | 160.00 | 22.25 | 26.80 | 27.60 | 0.00 | - | 2 | 2 | 0.00% |
| WMT230317P00165000 | 2022-09-12 10:26AM EDT | 165.00 | 27.55 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| WMT230317P00180000 | 2022-10-03 3:19PM EDT | 180.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
