Walmart Inc. (WMT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:30PM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240510C00048000 | 2024-04-08 11:54AM EDT | 48.00 | 11.53 | 11.80 | 12.95 | 0.00 | - | - | 3 | 124.81% |
| WMT240510C00049000 | 2024-04-03 11:57AM EDT | 49.00 | 10.55 | 10.50 | 10.70 | 0.00 | - | 1 | 1 | 0.00% |
| WMT240510C00050000 | 2024-04-24 10:28AM EDT | 50.00 | 8.70 | 9.80 | 9.95 | 0.00 | - | - | 15 | 65.23% |
| WMT240510C00053000 | 2024-05-03 10:49AM EDT | 53.00 | 6.22 | 6.75 | 6.95 | -1.12 | -15.26% | 1 | 5 | 55.08% |
| WMT240510C00055000 | 2024-05-03 2:00PM EDT | 55.00 | 4.82 | 4.80 | 4.95 | -0.33 | -6.41% | 14 | 9 | 41.50% |
| WMT240510C00056000 | 2024-05-03 10:48AM EDT | 56.00 | 3.39 | 3.80 | 3.95 | -0.71 | -17.32% | 6 | 41 | 34.67% |
| WMT240510C00057000 | 2024-05-03 12:36PM EDT | 57.00 | 2.72 | 2.80 | 2.93 | -0.01 | -0.37% | 10 | 107 | 26.37% |
| WMT240510C00058000 | 2024-05-03 1:39PM EDT | 58.00 | 1.83 | 1.86 | 1.91 | +0.03 | +1.67% | 71 | 254 | 18.16% |
| WMT240510C00059000 | 2024-05-03 2:10PM EDT | 59.00 | 1.00 | 0.94 | 1.01 | +0.09 | +9.89% | 1,568 | 1,899 | 14.36% |
| WMT240510C00060000 | 2024-05-03 2:11PM EDT | 60.00 | 0.34 | 0.33 | 0.35 | -0.03 | -8.11% | 4,175 | 3,378 | 12.40% |
| WMT240510C00061000 | 2024-05-03 2:08PM EDT | 61.00 | 0.07 | 0.07 | 0.08 | -0.04 | -33.33% | 2,244 | 3,778 | 12.40% |
| WMT240510C00062000 | 2024-05-03 2:13PM EDT | 62.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 503 | 2,686 | 15.04% |
| WMT240510C00063000 | 2024-05-03 2:02PM EDT | 63.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 528 | 887 | 18.75% |
| WMT240510C00064000 | 2024-05-03 10:52AM EDT | 64.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 212 | 21.09% |
| WMT240510C00065000 | 2024-04-29 3:46PM EDT | 65.00 | 0.01 | 0.00 | 0.49 | 0.00 | - | 54 | 476 | 58.79% |
| WMT240510C00066000 | 2024-04-29 3:57PM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 145 | 12.50% |
| WMT240510C00067000 | 2024-04-26 10:24AM EDT | 67.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 47.46% |
| WMT240510C00068000 | 2024-04-17 11:11AM EDT | 68.00 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 1 | 7 | 47.46% |
| WMT240510C00069000 | 2024-04-16 10:18AM EDT | 69.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 1 | 77.44% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240510P00035000 | 2024-04-16 10:46AM EDT | 35.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 1 | 148.44% |
| WMT240510P00049000 | 2024-04-03 11:50AM EDT | 49.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 7 | 7 | 103.42% |
| WMT240510P00050000 | 2024-05-01 9:59AM EDT | 50.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 50 | 72 | 54.69% |
| WMT240510P00051000 | 2024-04-24 1:28PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 45.31% |
| WMT240510P00052000 | 2024-04-30 3:27PM EDT | 52.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 7 | 20 | 79.39% |
| WMT240510P00053000 | 2024-05-02 12:46PM EDT | 53.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 28 | 38.67% |
| WMT240510P00054000 | 2024-05-03 9:56AM EDT | 54.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 7 | 93 | 33.59% |
| WMT240510P00055000 | 2024-05-03 1:02PM EDT | 55.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 15 | 110 | 28.13% |
| WMT240510P00056000 | 2024-05-03 1:57PM EDT | 56.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 109 | 329 | 24.61% |
| WMT240510P00057000 | 2024-05-03 1:57PM EDT | 57.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 229 | 2,484 | 20.31% |
| WMT240510P00058000 | 2024-05-03 1:38PM EDT | 58.00 | 0.08 | 0.06 | 0.07 | -0.02 | -20.00% | 456 | 1,565 | 16.41% |
| WMT240510P00059000 | 2024-05-03 2:14PM EDT | 59.00 | 0.21 | 0.20 | 0.21 | -0.09 | -31.03% | 1,085 | 1,751 | 14.75% |
| WMT240510P00060000 | 2024-05-03 2:02PM EDT | 60.00 | 0.63 | 0.61 | 0.64 | -0.12 | -16.00% | 1,585 | 2,545 | 15.24% |
| WMT240510P00061000 | 2024-05-03 1:52PM EDT | 61.00 | 1.47 | 1.36 | 1.49 | -0.15 | -9.26% | 2 | 532 | 21.00% |
| WMT240510P00062000 | 2024-05-03 1:46PM EDT | 62.00 | 2.40 | 2.29 | 2.47 | -0.52 | -17.81% | 2 | 3,033 | 28.42% |
| WMT240510P00063000 | 2024-04-19 9:36AM EDT | 63.00 | 3.35 | 3.25 | 3.40 | 0.00 | - | 2 | 1 | 32.42% |
| WMT240510P00064000 | 2024-04-29 10:51AM EDT | 64.00 | 4.10 | 4.25 | 4.45 | 0.00 | - | 3 | 3 | 41.50% |
| WMT240510P00067000 | 2024-04-25 9:56AM EDT | 67.00 | 6.95 | 7.25 | 7.45 | 0.00 | - | - | 3 | 52.73% |
| WMT240510P00085000 | 2024-04-17 9:59AM EDT | 85.00 | 24.74 | 24.75 | 26.20 | 0.00 | - | - | 0 | 141.41% |
© 2024 Yahoo. All rights reserved.