Walmart Inc. (WMT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240119C00060000 | 2023-02-06 10:25AM EST | 60.00 | 81.20 | 81.50 | 82.70 | 0.00 | - | 6 | 255 | 54.87% |
| WMT240119C00065000 | 2023-02-07 11:47AM EST | 65.00 | 75.57 | 76.75 | 77.90 | -12.05 | -13.75% | 2 | 65 | 52.37% |
| WMT240119C00070000 | 2023-01-11 11:49AM EST | 70.00 | 76.65 | 72.00 | 73.30 | 0.00 | - | 2 | 56 | 50.51% |
| WMT240119C00075000 | 2023-01-10 1:51PM EST | 75.00 | 71.80 | 67.30 | 68.45 | 0.00 | - | 2 | 150 | 51.26% |
| WMT240119C00080000 | 2023-01-18 3:54PM EST | 80.00 | 63.37 | 62.70 | 63.85 | 0.00 | - | 10 | 50 | 49.02% |
| WMT240119C00085000 | 2023-02-06 10:50AM EST | 85.00 | 58.10 | 58.15 | 59.25 | 0.00 | - | 1 | 31 | 46.66% |
| WMT240119C00090000 | 2023-01-23 1:45PM EST | 90.00 | 56.16 | 53.45 | 54.65 | 0.00 | - | 7 | 52 | 44.20% |
| WMT240119C00095000 | 2023-01-11 11:47AM EST | 95.00 | 53.80 | 49.25 | 49.90 | 0.00 | - | 12 | 42 | 41.11% |
| WMT240119C00100000 | 2023-02-07 1:33PM EST | 100.00 | 43.35 | 44.65 | 45.50 | -1.48 | -3.30% | 6 | 405 | 39.23% |
| WMT240119C00105000 | 2023-02-07 11:47AM EST | 105.00 | 39.22 | 40.35 | 41.25 | +0.12 | +0.31% | 2 | 300 | 37.62% |
| WMT240119C00110000 | 2023-02-07 11:11AM EST | 110.00 | 34.87 | 36.25 | 36.65 | -1.63 | -4.47% | 132 | 480 | 34.81% |
| WMT240119C00115000 | 2023-02-07 11:10AM EST | 115.00 | 30.83 | 32.05 | 32.50 | -1.50 | -4.64% | 206 | 180 | 33.08% |
| WMT240119C00120000 | 2023-02-07 11:09AM EST | 120.00 | 26.85 | 27.95 | 28.45 | -2.15 | -7.41% | 4 | 492 | 31.33% |
| WMT240119C00125000 | 2023-02-07 11:09AM EST | 125.00 | 23.12 | 24.10 | 24.55 | -1.08 | -4.46% | 74 | 1,069 | 29.64% |
| WMT240119C00130000 | 2023-02-07 3:38PM EST | 130.00 | 20.50 | 20.55 | 20.90 | +0.35 | +1.74% | 3 | 1,106 | 28.14% |
| WMT240119C00135000 | 2023-02-07 2:30PM EST | 135.00 | 16.70 | 17.05 | 17.70 | -0.20 | -1.18% | 17 | 2,270 | 27.15% |
| WMT240119C00140000 | 2023-02-07 3:50PM EST | 140.00 | 14.15 | 14.05 | 14.45 | +0.30 | +2.17% | 134 | 1,891 | 25.63% |
| WMT240119C00145000 | 2023-02-07 3:29PM EST | 145.00 | 11.40 | 11.30 | 11.65 | +0.27 | +2.43% | 164 | 2,532 | 24.47% |
| WMT240119C00150000 | 2023-02-07 3:53PM EST | 150.00 | 9.10 | 8.90 | 9.15 | +0.34 | +3.88% | 181 | 3,175 | 23.36% |
| WMT240119C00155000 | 2023-02-07 2:54PM EST | 155.00 | 6.75 | 6.75 | 7.10 | -0.02 | -0.30% | 91 | 1,916 | 22.53% |
| WMT240119C00160000 | 2023-02-07 3:34PM EST | 160.00 | 5.20 | 5.15 | 5.40 | +0.20 | +4.00% | 135 | 3,875 | 21.81% |
| WMT240119C00165000 | 2023-02-07 3:30PM EST | 165.00 | 3.86 | 3.80 | 4.05 | +0.07 | +1.85% | 48 | 4,022 | 21.24% |
| WMT240119C00170000 | 2023-02-07 1:03PM EST | 170.00 | 2.85 | 2.84 | 3.05 | +0.05 | +1.79% | 8 | 2,413 | 20.92% |
| WMT240119C00175000 | 2023-02-07 10:42AM EST | 175.00 | 1.91 | 2.08 | 2.24 | -0.14 | -6.83% | 21 | 5,236 | 20.56% |
| WMT240119C00180000 | 2023-02-07 11:08AM EST | 180.00 | 1.40 | 1.43 | 1.71 | -0.10 | -6.67% | 4 | 1,758 | 20.56% |
| WMT240119C00185000 | 2023-02-07 2:03PM EST | 185.00 | 1.06 | 1.11 | 1.21 | 0.00 | - | 6 | 875 | 20.20% |
| WMT240119C00190000 | 2023-02-07 9:53AM EST | 190.00 | 0.69 | 0.78 | 0.86 | -0.09 | -11.54% | 1 | 794 | 19.97% |
| WMT240119C00195000 | 2023-02-07 10:24AM EST | 195.00 | 0.51 | 0.56 | 0.66 | -0.28 | -35.44% | 5 | 365 | 20.13% |
| WMT240119C00200000 | 2023-02-03 1:39PM EST | 200.00 | 0.41 | 0.36 | 0.48 | 0.00 | - | 25 | 3,939 | 20.07% |
| WMT240119C00210000 | 2023-02-07 10:07AM EST | 210.00 | 0.23 | 0.13 | 0.30 | +0.03 | +15.00% | 10 | 253 | 20.57% |
| WMT240119C00220000 | 2023-02-07 2:47PM EST | 220.00 | 0.14 | 0.05 | 0.21 | +0.01 | +7.69% | 2 | 536 | 21.34% |
| WMT240119C00230000 | 2023-02-02 10:11AM EST | 230.00 | 0.06 | 0.01 | 0.09 | 0.00 | - | 5 | 540 | 20.70% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240119P00060000 | 2023-02-06 3:49PM EST | 60.00 | 0.20 | 0.08 | 0.25 | 0.00 | - | 10 | 217 | 42.09% |
| WMT240119P00065000 | 2023-01-27 3:02PM EST | 65.00 | 0.26 | 0.13 | 0.39 | 0.00 | - | 3 | 34 | 41.26% |
| WMT240119P00070000 | 2023-02-02 1:50PM EST | 70.00 | 0.35 | 0.30 | 0.47 | 0.00 | - | 2 | 165 | 38.92% |
| WMT240119P00075000 | 2023-02-06 10:07AM EST | 75.00 | 0.45 | 0.33 | 0.58 | 0.00 | - | 10 | 209 | 36.89% |
| WMT240119P00080000 | 2023-02-02 10:04AM EST | 80.00 | 0.52 | 0.57 | 0.70 | 0.00 | - | 7 | 166 | 34.84% |
| WMT240119P00085000 | 2023-02-06 12:49PM EST | 85.00 | 0.74 | 0.64 | 0.79 | 0.00 | - | 4 | 128 | 32.42% |
| WMT240119P00090000 | 2023-02-06 10:07AM EST | 90.00 | 0.93 | 0.85 | 1.00 | 0.00 | - | 12 | 2,827 | 30.88% |
| WMT240119P00095000 | 2023-02-07 12:44PM EST | 95.00 | 1.25 | 1.12 | 1.27 | +0.13 | +11.61% | 500 | 503 | 29.44% |
| WMT240119P00100000 | 2023-02-03 3:59PM EST | 100.00 | 1.51 | 1.43 | 1.59 | 0.00 | - | 5 | 1,517 | 27.99% |
| WMT240119P00105000 | 2023-02-06 11:25AM EST | 105.00 | 1.90 | 1.83 | 1.94 | 0.00 | - | 5 | 1,345 | 26.38% |
| WMT240119P00110000 | 2023-02-06 2:17PM EST | 110.00 | 2.39 | 2.24 | 2.47 | 0.00 | - | 29 | 1,975 | 25.17% |
| WMT240119P00115000 | 2023-02-06 2:06PM EST | 115.00 | 3.05 | 2.87 | 3.10 | 0.00 | - | 14 | 4,777 | 23.91% |
| WMT240119P00120000 | 2023-02-06 2:05PM EST | 120.00 | 4.10 | 3.70 | 4.00 | +0.25 | +6.49% | 1 | 3,673 | 22.98% |
| WMT240119P00125000 | 2023-02-07 11:53AM EST | 125.00 | 5.15 | 4.65 | 4.85 | +0.30 | +6.19% | 10 | 8,905 | 21.47% |
| WMT240119P00130000 | 2023-02-07 3:06PM EST | 130.00 | 6.10 | 5.90 | 6.00 | 0.00 | - | 92 | 4,863 | 20.19% |
| WMT240119P00135000 | 2023-02-07 3:09PM EST | 135.00 | 7.60 | 7.35 | 7.55 | +0.05 | +0.66% | 69 | 4,539 | 19.19% |
| WMT240119P00140000 | 2023-02-07 3:03PM EST | 140.00 | 9.40 | 9.15 | 9.50 | +0.05 | +0.53% | 86 | 3,203 | 18.33% |
| WMT240119P00145000 | 2023-02-07 3:02PM EST | 145.00 | 11.55 | 11.30 | 11.75 | +0.70 | +6.45% | 21 | 1,149 | 17.33% |
| WMT240119P00150000 | 2023-02-06 10:35AM EST | 150.00 | 14.58 | 13.90 | 14.45 | 0.00 | - | 20 | 2,124 | 16.41% |
| WMT240119P00155000 | 2023-02-06 3:26PM EST | 155.00 | 17.75 | 16.95 | 17.55 | 0.00 | - | 25 | 806 | 15.40% |
| WMT240119P00160000 | 2023-02-06 10:25AM EST | 160.00 | 21.40 | 20.55 | 21.25 | 0.00 | - | 2 | 438 | 14.76% |
| WMT240119P00165000 | 2023-02-07 11:45AM EST | 165.00 | 26.40 | 24.60 | 25.20 | +1.40 | +5.60% | 2 | 491 | 13.72% |
| WMT240119P00170000 | 2023-01-24 3:11PM EST | 170.00 | 27.15 | 28.80 | 29.55 | 0.00 | - | 2 | 115 | 12.71% |
| WMT240119P00175000 | 2023-01-23 12:34PM EST | 175.00 | 32.55 | 33.70 | 34.45 | 0.00 | - | 1 | 105 | 13.60% |
| WMT240119P00180000 | 2023-01-17 2:13PM EST | 180.00 | 35.20 | 38.55 | 39.50 | 0.00 | - | 1 | 0 | 15.27% |
| WMT240119P00185000 | 2022-12-12 9:37AM EST | 185.00 | 38.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMT240119P00190000 | 2022-11-18 9:35AM EST | 190.00 | 41.45 | 46.75 | 47.65 | 0.00 | - | 50 | 0 | 0.00% |
| WMT240119P00195000 | 2021-12-13 12:07AM EST | 195.00 | 61.50 | 52.75 | 56.20 | 0.00 | - | - | 3 | 26.76% |
| WMT240119P00200000 | 2023-01-11 12:07PM EST | 200.00 | 54.80 | 58.35 | 59.70 | 0.00 | - | 42 | 1 | 21.57% |
| WMT240119P00210000 | 2022-09-07 11:20AM EST | 210.00 | 75.80 | 80.65 | 81.35 | 0.00 | - | - | 0 | 55.08% |
| WMT240119P00220000 | 2022-07-13 8:33AM EST | 220.00 | 95.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| WMT240119P00230000 | 2023-01-10 1:52PM EST | 230.00 | 85.25 | 88.30 | 89.75 | 0.00 | - | 2 | 0 | 28.33% |
© 2023 Yahoo. All rights reserved.
