Canada markets open in 9 hours 8 minutes

Walmart Inc. (WMT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
140.98+0.30 (+0.21%)
At close: 04:00PM EST
141.15 +0.17 (+0.12%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT240119C000600002023-02-06 10:25AM EST60.0081.2081.5082.700.00-625554.87%
WMT240119C000650002023-02-07 11:47AM EST65.0075.5776.7577.90-12.05-13.75%26552.37%
WMT240119C000700002023-01-11 11:49AM EST70.0076.6572.0073.300.00-25650.51%
WMT240119C000750002023-01-10 1:51PM EST75.0071.8067.3068.450.00-215051.26%
WMT240119C000800002023-01-18 3:54PM EST80.0063.3762.7063.850.00-105049.02%
WMT240119C000850002023-02-06 10:50AM EST85.0058.1058.1559.250.00-13146.66%
WMT240119C000900002023-01-23 1:45PM EST90.0056.1653.4554.650.00-75244.20%
WMT240119C000950002023-01-11 11:47AM EST95.0053.8049.2549.900.00-124241.11%
WMT240119C001000002023-02-07 1:33PM EST100.0043.3544.6545.50-1.48-3.30%640539.23%
WMT240119C001050002023-02-07 11:47AM EST105.0039.2240.3541.25+0.12+0.31%230037.62%
WMT240119C001100002023-02-07 11:11AM EST110.0034.8736.2536.65-1.63-4.47%13248034.81%
WMT240119C001150002023-02-07 11:10AM EST115.0030.8332.0532.50-1.50-4.64%20618033.08%
WMT240119C001200002023-02-07 11:09AM EST120.0026.8527.9528.45-2.15-7.41%449231.33%
WMT240119C001250002023-02-07 11:09AM EST125.0023.1224.1024.55-1.08-4.46%741,06929.64%
WMT240119C001300002023-02-07 3:38PM EST130.0020.5020.5520.90+0.35+1.74%31,10628.14%
WMT240119C001350002023-02-07 2:30PM EST135.0016.7017.0517.70-0.20-1.18%172,27027.15%
WMT240119C001400002023-02-07 3:50PM EST140.0014.1514.0514.45+0.30+2.17%1341,89125.63%
WMT240119C001450002023-02-07 3:29PM EST145.0011.4011.3011.65+0.27+2.43%1642,53224.47%
WMT240119C001500002023-02-07 3:53PM EST150.009.108.909.15+0.34+3.88%1813,17523.36%
WMT240119C001550002023-02-07 2:54PM EST155.006.756.757.10-0.02-0.30%911,91622.53%
WMT240119C001600002023-02-07 3:34PM EST160.005.205.155.40+0.20+4.00%1353,87521.81%
WMT240119C001650002023-02-07 3:30PM EST165.003.863.804.05+0.07+1.85%484,02221.24%
WMT240119C001700002023-02-07 1:03PM EST170.002.852.843.05+0.05+1.79%82,41320.92%
WMT240119C001750002023-02-07 10:42AM EST175.001.912.082.24-0.14-6.83%215,23620.56%
WMT240119C001800002023-02-07 11:08AM EST180.001.401.431.71-0.10-6.67%41,75820.56%
WMT240119C001850002023-02-07 2:03PM EST185.001.061.111.210.00-687520.20%
WMT240119C001900002023-02-07 9:53AM EST190.000.690.780.86-0.09-11.54%179419.97%
WMT240119C001950002023-02-07 10:24AM EST195.000.510.560.66-0.28-35.44%536520.13%
WMT240119C002000002023-02-03 1:39PM EST200.000.410.360.480.00-253,93920.07%
WMT240119C002100002023-02-07 10:07AM EST210.000.230.130.30+0.03+15.00%1025320.57%
WMT240119C002200002023-02-07 2:47PM EST220.000.140.050.21+0.01+7.69%253621.34%
WMT240119C002300002023-02-02 10:11AM EST230.000.060.010.090.00-554020.70%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT240119P000600002023-02-06 3:49PM EST60.000.200.080.250.00-1021742.09%
WMT240119P000650002023-01-27 3:02PM EST65.000.260.130.390.00-33441.26%
WMT240119P000700002023-02-02 1:50PM EST70.000.350.300.470.00-216538.92%
WMT240119P000750002023-02-06 10:07AM EST75.000.450.330.580.00-1020936.89%
WMT240119P000800002023-02-02 10:04AM EST80.000.520.570.700.00-716634.84%
WMT240119P000850002023-02-06 12:49PM EST85.000.740.640.790.00-412832.42%
WMT240119P000900002023-02-06 10:07AM EST90.000.930.851.000.00-122,82730.88%
WMT240119P000950002023-02-07 12:44PM EST95.001.251.121.27+0.13+11.61%50050329.44%
WMT240119P001000002023-02-03 3:59PM EST100.001.511.431.590.00-51,51727.99%
WMT240119P001050002023-02-06 11:25AM EST105.001.901.831.940.00-51,34526.38%
WMT240119P001100002023-02-06 2:17PM EST110.002.392.242.470.00-291,97525.17%
WMT240119P001150002023-02-06 2:06PM EST115.003.052.873.100.00-144,77723.91%
WMT240119P001200002023-02-06 2:05PM EST120.004.103.704.00+0.25+6.49%13,67322.98%
WMT240119P001250002023-02-07 11:53AM EST125.005.154.654.85+0.30+6.19%108,90521.47%
WMT240119P001300002023-02-07 3:06PM EST130.006.105.906.000.00-924,86320.19%
WMT240119P001350002023-02-07 3:09PM EST135.007.607.357.55+0.05+0.66%694,53919.19%
WMT240119P001400002023-02-07 3:03PM EST140.009.409.159.50+0.05+0.53%863,20318.33%
WMT240119P001450002023-02-07 3:02PM EST145.0011.5511.3011.75+0.70+6.45%211,14917.33%
WMT240119P001500002023-02-06 10:35AM EST150.0014.5813.9014.450.00-202,12416.41%
WMT240119P001550002023-02-06 3:26PM EST155.0017.7516.9517.550.00-2580615.40%
WMT240119P001600002023-02-06 10:25AM EST160.0021.4020.5521.250.00-243814.76%
WMT240119P001650002023-02-07 11:45AM EST165.0026.4024.6025.20+1.40+5.60%249113.72%
WMT240119P001700002023-01-24 3:11PM EST170.0027.1528.8029.550.00-211512.71%
WMT240119P001750002023-01-23 12:34PM EST175.0032.5533.7034.450.00-110513.60%
WMT240119P001800002023-01-17 2:13PM EST180.0035.2038.5539.500.00-1015.27%
WMT240119P001850002022-12-12 9:37AM EST185.0038.810.000.000.00-100.00%
WMT240119P001900002022-11-18 9:35AM EST190.0041.4546.7547.650.00-5000.00%
WMT240119P001950002021-12-13 12:07AM EST195.0061.5052.7556.200.00--326.76%
WMT240119P002000002023-01-11 12:07PM EST200.0054.8058.3559.700.00-42121.57%
WMT240119P002100002022-09-07 11:20AM EST210.0075.8080.6581.350.00--055.08%
WMT240119P002200002022-07-13 8:33AM EST220.0095.100.000.000.00-120.00%
WMT240119P002300002023-01-10 1:52PM EST230.0085.2588.3089.750.00-2028.33%