Walmart Inc. (WMT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT230317C00065000 | 2022-10-24 8:45AM EST | 65.00 | 74.40 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| WMT230317C00070000 | 2022-11-10 1:34PM EST | 70.00 | 71.77 | 75.95 | 76.55 | 0.00 | - | 21 | 41 | 225.20% |
| WMT230317C00075000 | 2022-11-04 2:58PM EST | 75.00 | 66.59 | 78.25 | 78.90 | 0.00 | - | 1 | 25 | 291.24% |
| WMT230317C00080000 | 2022-12-21 11:33AM EST | 80.00 | 66.30 | 60.85 | 61.40 | 0.00 | - | 1 | 29 | 111.52% |
| WMT230317C00085000 | 2022-12-23 9:35AM EST | 85.00 | 58.50 | 55.85 | 56.50 | 0.00 | - | 50 | 72 | 102.44% |
| WMT230317C00090000 | 2022-08-01 1:58PM EST | 90.00 | 44.45 | 43.95 | 44.30 | 0.00 | - | 5 | 17 | 0.00% |
| WMT230317C00095000 | 2023-01-03 3:11PM EST | 95.00 | 49.25 | 48.70 | 49.55 | 0.00 | - | 3 | 27 | 124.61% |
| WMT230317C00100000 | 2023-02-06 3:02PM EST | 100.00 | 40.90 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| WMT230317C00105000 | 2022-11-15 10:45AM EST | 105.00 | 46.00 | 40.75 | 41.10 | 0.00 | - | 1 | 15 | 117.88% |
| WMT230317C00110000 | 2023-02-06 3:02PM EST | 110.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| WMT230317C00115000 | 2023-02-01 9:42AM EST | 115.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 1 | 173 | 0.00% |
| WMT230317C00120000 | 2023-02-06 11:08AM EST | 120.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 1 | 255 | 0.00% |
| WMT230317C00125000 | 2023-02-08 9:30AM EST | 125.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 1 | 704 | 0.00% |
| WMT230317C00130000 | 2023-02-08 10:49AM EST | 130.00 | 12.28 | 0.00 | 0.00 | 0.00 | - | 1 | 872 | 0.00% |
| WMT230317C00135000 | 2023-02-08 2:00PM EST | 135.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 190 | 2,403 | 0.00% |
| WMT230317C00140000 | 2023-02-08 3:55PM EST | 140.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 130 | 9,732 | 0.00% |
| WMT230317C00145000 | 2023-02-08 3:41PM EST | 145.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 269 | 7,960 | 3.13% |
| WMT230317C00150000 | 2023-02-08 3:59PM EST | 150.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 208 | 17,668 | 6.25% |
| WMT230317C00155000 | 2023-02-08 3:05PM EST | 155.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 126 | 13,775 | 6.25% |
| WMT230317C00160000 | 2023-02-08 3:37PM EST | 160.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 157 | 5,320 | 12.50% |
| WMT230317C00165000 | 2023-02-08 12:59PM EST | 165.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 17 | 5,492 | 12.50% |
| WMT230317C00170000 | 2023-02-08 9:53AM EST | 170.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 4,597 | 12.50% |
| WMT230317C00175000 | 2023-01-26 9:30AM EST | 175.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 2,639 | 12.50% |
| WMT230317C00180000 | 2023-02-06 3:35PM EST | 180.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 276 | 12.50% |
| WMT230317C00185000 | 2023-02-08 12:55PM EST | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 3,894 | 25.00% |
| WMT230317C00190000 | 2023-01-31 9:53AM EST | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 215 | 25.00% |
| WMT230317C00195000 | 2023-01-18 9:51AM EST | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 163 | 25.00% |
| WMT230317C00200000 | 2023-01-24 10:11AM EST | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 206 | 25.00% |
| WMT230317C00210000 | 2022-12-15 2:45PM EST | 210.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 203 | 42.97% |
PutsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT230317P00065000 | 2023-01-27 3:11PM EST | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 1,810 | 50.00% |
| WMT230317P00070000 | 2023-01-27 3:11PM EST | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 643 | 50.00% |
| WMT230317P00075000 | 2023-01-27 3:11PM EST | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 86 | 50.00% |
| WMT230317P00080000 | 2023-02-08 11:29AM EST | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 70 | 144 | 50.00% |
| WMT230317P00085000 | 2023-02-02 12:11PM EST | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 170 | 25.00% |
| WMT230317P00090000 | 2023-02-08 11:17AM EST | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 120 | 1,416 | 25.00% |
| WMT230317P00095000 | 2023-02-08 9:50AM EST | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 391 | 25.00% |
| WMT230317P00100000 | 2023-02-08 3:36PM EST | 100.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 84 | 1,206 | 25.00% |
| WMT230317P00105000 | 2023-02-07 12:14PM EST | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 545 | 25.00% |
| WMT230317P00110000 | 2023-02-08 11:50AM EST | 110.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 28 | 2,361 | 12.50% |
| WMT230317P00115000 | 2023-02-07 3:56PM EST | 115.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 7 | 723 | 12.50% |
| WMT230317P00120000 | 2023-02-08 2:43PM EST | 120.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 22 | 20,367 | 12.50% |
| WMT230317P00125000 | 2023-02-08 3:36PM EST | 125.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 85 | 11,288 | 6.25% |
| WMT230317P00130000 | 2023-02-08 3:56PM EST | 130.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 190 | 17,926 | 6.25% |
| WMT230317P00135000 | 2023-02-08 3:36PM EST | 135.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 86 | 12,125 | 3.13% |
| WMT230317P00140000 | 2023-02-08 2:07PM EST | 140.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 138 | 8,055 | 0.20% |
| WMT230317P00145000 | 2023-02-08 3:12PM EST | 145.00 | 6.94 | 0.00 | 0.00 | 0.00 | - | 53 | 3,713 | 0.00% |
| WMT230317P00150000 | 2023-02-08 1:21PM EST | 150.00 | 9.92 | 0.00 | 0.00 | 0.00 | - | 8 | 9,704 | 0.00% |
| WMT230317P00155000 | 2023-02-07 3:22PM EST | 155.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 3 | 2,187 | 0.00% |
| WMT230317P00160000 | 2023-02-06 11:29AM EST | 160.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| WMT230317P00165000 | 2023-01-19 1:23PM EST | 165.00 | 25.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| WMT230317P00170000 | 2022-11-29 1:43PM EST | 170.00 | 17.55 | 27.55 | 28.10 | 0.00 | - | 30 | 0 | 0.00% |
| WMT230317P00175000 | 2022-12-08 10:53AM EST | 175.00 | 26.05 | 27.75 | 28.60 | 0.00 | - | 1 | 0 | 0.00% |
| WMT230317P00180000 | 2022-12-09 9:47AM EST | 180.00 | 33.25 | 32.75 | 33.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
