Walmart Inc. (WMT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240119C00060000 | 2022-08-11 1:37PM EDT | 60.00 | 71.40 | 70.75 | 71.45 | +1.57 | +2.25% | 2 | 19 | 30.42% |
| WMT240119C00070000 | 2022-08-10 3:46PM EDT | 70.00 | 60.90 | 61.60 | 62.40 | +1.25 | +2.10% | 3 | 34 | 35.96% |
| WMT240119C00075000 | 2022-08-11 2:17PM EDT | 75.00 | 57.45 | 57.30 | 57.80 | +8.55 | +17.48% | 8 | 154 | 35.12% |
| WMT240119C00080000 | 2022-08-09 10:58AM EDT | 80.00 | 50.50 | 52.75 | 53.75 | 0.00 | - | 4 | 48 | 36.38% |
| WMT240119C00085000 | 2022-08-08 11:15AM EDT | 85.00 | 46.25 | 48.50 | 49.10 | 0.00 | - | 2 | 22 | 34.25% |
| WMT240119C00090000 | 2022-08-11 10:13AM EDT | 90.00 | 44.00 | 44.35 | 44.95 | +1.55 | +3.65% | 1 | 219 | 33.73% |
| WMT240119C00095000 | 2022-08-10 10:19AM EDT | 95.00 | 39.30 | 40.25 | 41.00 | +2.70 | +7.38% | 6 | 70 | 33.33% |
| WMT240119C00100000 | 2022-08-11 11:52AM EDT | 100.00 | 36.65 | 36.30 | 36.80 | +1.65 | +4.71% | 3 | 389 | 31.82% |
| WMT240119C00105000 | 2022-08-11 1:31PM EDT | 105.00 | 33.24 | 32.55 | 33.00 | +2.57 | +8.38% | 12 | 355 | 31.02% |
| WMT240119C00110000 | 2022-08-11 1:31PM EDT | 110.00 | 29.59 | 28.95 | 29.40 | +2.29 | +8.39% | 11 | 686 | 30.28% |
| WMT240119C00115000 | 2022-08-10 12:19PM EDT | 115.00 | 24.90 | 25.60 | 26.05 | +2.53 | +11.31% | 3 | 212 | 29.67% |
| WMT240119C00120000 | 2022-08-11 11:31AM EDT | 120.00 | 22.65 | 22.40 | 22.80 | +1.85 | +8.89% | 6 | 560 | 28.86% |
| WMT240119C00125000 | 2022-08-11 1:30PM EDT | 125.00 | 19.65 | 19.50 | 19.90 | +1.55 | +8.56% | 23 | 681 | 28.32% |
| WMT240119C00130000 | 2022-08-11 1:28PM EDT | 130.00 | 17.20 | 16.80 | 17.20 | +0.95 | +5.85% | 36 | 952 | 27.74% |
| WMT240119C00135000 | 2022-08-11 12:54PM EDT | 135.00 | 14.60 | 14.40 | 14.75 | +1.30 | +9.77% | 33 | 841 | 27.21% |
| WMT240119C00140000 | 2022-08-11 11:54AM EDT | 140.00 | 12.45 | 12.25 | 12.55 | +0.80 | +6.87% | 2 | 1,287 | 26.72% |
| WMT240119C00145000 | 2022-08-11 1:43PM EDT | 145.00 | 10.60 | 10.30 | 10.60 | +1.30 | +13.98% | 80 | 1,661 | 26.27% |
| WMT240119C00150000 | 2022-08-11 11:54AM EDT | 150.00 | 8.75 | 8.65 | 8.90 | +0.60 | +7.36% | 11 | 2,418 | 25.89% |
| WMT240119C00155000 | 2022-08-04 10:20AM EDT | 155.00 | 6.60 | 7.25 | 7.45 | 0.00 | - | 1 | 499 | 25.60% |
| WMT240119C00160000 | 2022-08-11 10:36AM EDT | 160.00 | 6.03 | 6.00 | 6.20 | +0.73 | +13.77% | 5 | 560 | 25.33% |
| WMT240119C00165000 | 2022-08-11 10:35AM EDT | 165.00 | 5.00 | 4.95 | 5.10 | +0.50 | +11.11% | 3 | 2,250 | 25.03% |
| WMT240119C00170000 | 2022-08-11 10:36AM EDT | 170.00 | 4.10 | 4.05 | 4.25 | +0.95 | +30.16% | 5 | 944 | 24.92% |
| WMT240119C00175000 | 2022-08-11 12:23PM EDT | 175.00 | 3.42 | 3.35 | 3.50 | +0.27 | +8.57% | 5 | 421 | 24.76% |
| WMT240119C00180000 | 2022-08-11 1:38PM EDT | 180.00 | 2.80 | 2.75 | 2.94 | +0.50 | +21.74% | 9 | 1,037 | 24.80% |
| WMT240119C00185000 | 2022-08-04 2:41PM EDT | 185.00 | 1.80 | 2.26 | 2.35 | 0.00 | - | 1 | 112 | 24.49% |
| WMT240119C00190000 | 2022-08-10 12:06PM EDT | 190.00 | 1.86 | 1.77 | 1.95 | +0.17 | +10.06% | 1 | 525 | 24.49% |
| WMT240119C00195000 | 2022-08-11 10:05AM EDT | 195.00 | 1.45 | 1.46 | 1.60 | +0.05 | +3.57% | 1 | 552 | 24.43% |
| WMT240119C00200000 | 2022-08-11 1:25PM EDT | 200.00 | 1.30 | 1.24 | 1.32 | +0.13 | +11.11% | 15 | 2,212 | 24.41% |
| WMT240119C00210000 | 2022-08-08 1:55PM EDT | 210.00 | 0.70 | 0.83 | 0.93 | 0.00 | - | 2 | 150 | 24.59% |
| WMT240119C00220000 | 2022-08-10 3:48PM EDT | 220.00 | 0.79 | 0.45 | 0.79 | +0.24 | +43.64% | 4 | 371 | 25.60% |
| WMT240119C00230000 | 2022-08-11 11:37AM EDT | 230.00 | 0.51 | 0.37 | 0.50 | +0.12 | +30.77% | 1 | 519 | 25.20% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240119P00060000 | 2022-08-11 1:51PM EDT | 60.00 | 0.71 | 0.67 | 0.82 | -0.04 | -5.33% | 2 | 85 | 41.04% |
| WMT240119P00065000 | 2022-08-11 1:51PM EDT | 65.00 | 0.92 | 0.90 | 1.04 | -0.12 | -11.54% | 2 | 15 | 39.25% |
| WMT240119P00070000 | 2022-08-04 1:57PM EDT | 70.00 | 1.22 | 1.17 | 1.32 | -0.09 | -6.87% | 2 | 130 | 37.65% |
| WMT240119P00075000 | 2022-08-04 1:58PM EDT | 75.00 | 1.70 | 1.51 | 1.62 | 0.00 | - | 2 | 194 | 35.93% |
| WMT240119P00080000 | 2022-08-05 1:47PM EDT | 80.00 | 2.07 | 1.85 | 1.98 | 0.00 | - | 50 | 170 | 34.31% |
| WMT240119P00085000 | 2022-08-11 2:37PM EDT | 85.00 | 2.39 | 2.19 | 2.47 | +0.22 | +10.14% | 1 | 44 | 33.03% |
| WMT240119P00090000 | 2022-08-11 1:11PM EDT | 90.00 | 2.90 | 2.80 | 3.05 | +0.18 | +6.62% | 1 | 958 | 31.78% |
| WMT240119P00095000 | 2022-08-05 2:29PM EDT | 95.00 | 4.00 | 3.55 | 3.70 | 0.00 | - | 2 | 269 | 30.45% |
| WMT240119P00100000 | 2022-08-05 9:48AM EDT | 100.00 | 4.90 | 4.35 | 4.50 | 0.00 | - | 51 | 404 | 29.27% |
| WMT240119P00105000 | 2022-08-05 9:43AM EDT | 105.00 | 5.95 | 5.35 | 5.55 | 0.00 | - | 1,249 | 1,180 | 28.39% |
| WMT240119P00110000 | 2022-08-11 11:31AM EDT | 110.00 | 6.55 | 6.50 | 6.70 | -0.75 | -10.27% | 7 | 849 | 27.36% |
| WMT240119P00115000 | 2022-08-10 2:47PM EDT | 115.00 | 8.34 | 7.90 | 8.15 | -0.26 | -3.02% | 42 | 2,185 | 26.58% |
| WMT240119P00120000 | 2022-08-11 10:35AM EDT | 120.00 | 9.60 | 9.55 | 9.75 | -1.00 | -9.43% | 1 | 1,912 | 25.70% |
| WMT240119P00125000 | 2022-08-11 9:46AM EDT | 125.00 | 11.70 | 11.45 | 11.65 | -0.55 | -4.49% | 1 | 1,600 | 24.96% |
| WMT240119P00130000 | 2022-08-11 2:04PM EDT | 130.00 | 13.55 | 13.60 | 13.80 | -1.45 | -9.67% | 3 | 744 | 24.23% |
| WMT240119P00135000 | 2022-08-11 10:32AM EDT | 135.00 | 16.10 | 16.05 | 16.25 | +0.54 | +3.47% | 8 | 2,481 | 23.59% |
| WMT240119P00140000 | 2022-08-04 12:16PM EDT | 140.00 | 20.15 | 18.80 | 19.00 | 0.00 | - | 2 | 2,180 | 23.01% |
| WMT240119P00145000 | 2022-08-10 9:55AM EDT | 145.00 | 22.72 | 21.80 | 22.05 | +0.40 | +1.79% | 2 | 345 | 22.49% |
| WMT240119P00150000 | 2022-08-05 3:34PM EDT | 150.00 | 27.80 | 25.10 | 25.40 | 0.00 | - | 1 | 414 | 22.06% |
| WMT240119P00155000 | 2022-08-10 2:08PM EDT | 155.00 | 29.98 | 28.70 | 28.95 | -0.55 | -1.80% | 1 | 266 | 21.55% |
| WMT240119P00160000 | 2022-07-28 9:51AM EDT | 160.00 | 34.87 | 32.55 | 32.80 | 0.00 | - | 2 | 69 | 21.19% |
| WMT240119P00165000 | 2022-08-10 2:08PM EDT | 165.00 | 38.13 | 36.60 | 36.95 | -1.68 | -4.22% | 2 | 55 | 21.07% |
| WMT240119P00170000 | 2022-07-28 9:51AM EDT | 170.00 | 43.72 | 40.80 | 41.20 | 0.00 | - | 2 | 80 | 20.81% |
| WMT240119P00175000 | 2022-07-27 3:06PM EDT | 175.00 | 49.16 | 45.25 | 45.90 | 0.00 | - | - | 32 | 21.45% |
| WMT240119P00180000 | 2022-07-26 3:07PM EDT | 180.00 | 58.85 | 50.10 | 50.80 | 0.00 | - | - | 6 | 22.53% |
| WMT240119P00185000 | 2021-11-10 7:55AM EDT | 185.00 | 46.80 | 46.55 | 52.35 | 0.00 | - | - | 1 | 0.00% |
| WMT240119P00190000 | 2022-08-08 9:31AM EDT | 190.00 | 63.55 | 59.90 | 60.90 | 0.00 | - | - | 8 | 25.40% |
| WMT240119P00195000 | 2021-12-13 1:07AM EDT | 195.00 | 61.50 | 52.85 | 56.25 | 0.00 | - | - | 3 | 0.00% |
| WMT240119P00200000 | 2022-07-26 11:53AM EDT | 200.00 | 78.97 | 70.00 | 70.70 | 0.00 | - | - | 11 | 27.11% |
| WMT240119P00220000 | 2022-07-13 9:33AM EDT | 220.00 | 95.10 | 89.95 | 90.85 | 0.00 | - | 2 | 2 | 31.82% |
| WMT240119P00230000 | 2022-07-26 11:53AM EDT | 230.00 | 108.97 | 99.90 | 100.85 | 0.00 | - | - | 1 | 33.72% |
© 2022 Yahoo. All rights reserved.
