Walmart Inc. (WMT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240517C00030000 | 2024-03-07 4:16PM EDT | 30.00 | 30.50 | 28.65 | 30.70 | 0.00 | - | 2 | 2 | 196.09% |
| WMT240517C00036670 | 2024-03-11 2:30PM EDT | 36.67 | 24.00 | 24.00 | 24.20 | 0.00 | - | 5 | 11 | 151.56% |
| WMT240517C00038330 | 2024-03-05 11:04AM EDT | 38.33 | 22.05 | 21.30 | 21.45 | 0.00 | - | - | 3 | 0.00% |
| WMT240517C00040000 | 2024-03-11 1:33PM EDT | 40.00 | 20.65 | 18.50 | 21.00 | 0.00 | - | 6 | 6 | 141.21% |
| WMT240517C00041670 | 2024-03-12 1:35PM EDT | 41.67 | 19.80 | 17.75 | 19.50 | 0.00 | - | 6 | 25 | 85.94% |
| WMT240517C00043330 | 2024-03-01 11:00AM EDT | 43.33 | 15.90 | 16.85 | 18.00 | 0.00 | - | 6 | 33 | 108.40% |
| WMT240517C00045000 | 2024-04-23 11:57AM EDT | 45.00 | 13.70 | 14.15 | 16.30 | 0.00 | - | 7 | 52 | 62.11% |
| WMT240517C00046670 | 2024-04-11 1:01PM EDT | 46.67 | 13.90 | 12.50 | 14.65 | 0.00 | - | 2 | 139 | 57.81% |
| WMT240517C00048330 | 2024-04-23 11:54AM EDT | 48.33 | 10.45 | 10.55 | 13.05 | 0.00 | - | 3 | 465 | 101.17% |
| WMT240517C00050000 | 2024-04-26 9:58AM EDT | 50.00 | 9.90 | 9.05 | 11.30 | +0.90 | +10.00% | 3 | 327 | 88.13% |
| WMT240517C00051670 | 2024-04-19 2:00PM EDT | 51.67 | 7.80 | 7.65 | 9.70 | 0.00 | - | 7 | 226 | 79.59% |
| WMT240517C00053330 | 2024-04-25 1:13PM EDT | 53.33 | 7.24 | 5.95 | 8.00 | 0.00 | - | 100 | 1,652 | 68.12% |
| WMT240517C00055000 | 2024-04-25 10:44AM EDT | 55.00 | 5.30 | 5.25 | 5.50 | 0.00 | - | 23 | 2,401 | 35.45% |
| WMT240517C00056670 | 2024-04-26 3:28PM EDT | 56.67 | 3.90 | 3.75 | 3.85 | -0.10 | -2.50% | 14 | 4,911 | 27.54% |
| WMT240517C00058330 | 2024-04-26 2:53PM EDT | 58.33 | 2.56 | 2.28 | 2.58 | 0.00 | - | 48 | 6,793 | 26.93% |
| WMT240517C00060000 | 2024-04-26 3:59PM EDT | 60.00 | 1.45 | 1.43 | 1.46 | -0.06 | -3.97% | 928 | 34,328 | 24.56% |
| WMT240517C00061670 | 2024-04-26 3:49PM EDT | 61.67 | 0.77 | 0.72 | 0.74 | -0.05 | -6.10% | 320 | 12,907 | 23.98% |
| WMT240517C00063330 | 2024-04-26 3:30PM EDT | 63.33 | 0.35 | 0.32 | 0.34 | +0.01 | +2.94% | 247 | 8,919 | 24.02% |
| WMT240517C00065000 | 2024-04-26 3:11PM EDT | 65.00 | 0.15 | 0.13 | 0.15 | -0.01 | -6.25% | 269 | 7,537 | 24.61% |
| WMT240517C00066670 | 2024-04-26 3:59PM EDT | 66.67 | 0.06 | 0.05 | 0.08 | -0.02 | -25.00% | 140 | 2,817 | 26.56% |
| WMT240517C00070000 | 2024-04-26 1:17PM EDT | 70.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 14 | 3,743 | 30.86% |
| WMT240517C00073330 | 2024-04-22 3:45PM EDT | 73.33 | 0.01 | 0.00 | 0.12 | 0.00 | - | 124 | 2,014 | 48.24% |
| WMT240517C00075000 | 2024-04-24 1:38PM EDT | 75.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 3 | 318 | 50.39% |
| WMT240517C00076670 | 2024-04-25 12:00PM EDT | 76.67 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,725 | 43.75% |
| WMT240517C00080000 | 2024-04-15 10:13AM EDT | 80.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 7 | 62 | 61.52% |
| WMT240517C00085000 | 2024-04-05 2:22PM EDT | 85.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 5 | 300 | 71.48% |
| WMT240517C00090000 | 2024-04-17 10:27AM EDT | 90.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 2 | 52 | 80.47% |
| WMT240517C00110000 | 2024-02-21 10:45AM EDT | 110.00 | 64.49 | 64.25 | 68.50 | 0.00 | - | 2 | 2 | 0.00% |
| WMT240517C00130000 | 2024-02-22 12:56PM EDT | 130.00 | 45.00 | 44.50 | 48.15 | 0.00 | - | 1 | 10 | 1,199.80% |
| WMT240517C00135000 | 2024-02-20 10:30AM EDT | 135.00 | 44.85 | 39.65 | 43.25 | 0.00 | - | 5 | 15 | 1,061.13% |
| WMT240517C00140000 | 2024-02-23 12:29PM EDT | 140.00 | 37.44 | 34.70 | 39.00 | +5.89 | +18.67% | 1 | 25 | 953.61% |
| WMT240517C00145000 | 2024-02-22 4:37PM EDT | 145.00 | 31.57 | 30.00 | 34.40 | 0.00 | - | 3 | 140 | 858.89% |
| WMT240517C00150000 | 2024-02-22 10:35AM EDT | 150.00 | 25.20 | 25.15 | 29.50 | 0.00 | - | 1 | 38 | 769.09% |
| WMT240517C00155000 | 2024-02-23 4:40PM EDT | 155.00 | 22.60 | 20.30 | 22.85 | +2.60 | +13.00% | 1 | 54 | 669.78% |
| WMT240517C00160000 | 2024-02-23 3:02PM EDT | 160.00 | 17.90 | 16.00 | 18.25 | +0.19 | +1.07% | 35 | 505 | 597.46% |
| WMT240517C00165000 | 2024-02-23 4:11PM EDT | 165.00 | 13.93 | 13.35 | 13.95 | +0.91 | +6.99% | 61 | 865 | 542.43% |
| WMT240517C00170000 | 2024-02-23 4:48PM EDT | 170.00 | 10.05 | 9.50 | 10.05 | +0.36 | +3.72% | 68 | 1,926 | 477.61% |
| WMT240517C00175000 | 2024-02-23 4:52PM EDT | 175.00 | 6.75 | 6.55 | 6.80 | +0.30 | +4.65% | 407 | 1,679 | 422.07% |
| WMT240517C00180000 | 2024-02-23 4:50PM EDT | 180.00 | 4.25 | 4.00 | 4.30 | +0.35 | +8.97% | 1,126 | 1,487 | 370.21% |
| WMT240517C00185000 | 2024-02-23 4:15PM EDT | 185.00 | 2.62 | 2.31 | 2.58 | +0.34 | +14.91% | 172 | 1,160 | 327.93% |
| WMT240517C00190000 | 2024-02-23 4:57PM EDT | 190.00 | 1.50 | 1.29 | 1.50 | +0.19 | +14.50% | 237 | 716 | 294.63% |
| WMT240517C00195000 | 2024-02-23 2:26PM EDT | 195.00 | 0.90 | 0.77 | 0.90 | +0.17 | +23.29% | 26 | 221 | 271.68% |
| WMT240517C00200000 | 2024-02-23 4:57PM EDT | 200.00 | 0.52 | 0.44 | 0.55 | +0.10 | +23.81% | 57 | 200 | 253.13% |
| WMT240517C00210000 | 2024-02-23 11:33AM EDT | 210.00 | 0.20 | 0.15 | 0.23 | +0.04 | +25.00% | 1 | 677 | 228.13% |
| WMT240517C00220000 | 2024-02-20 2:50PM EDT | 220.00 | 0.12 | 0.07 | 0.15 | 0.00 | - | 522 | 508 | 220.31% |
| WMT240517C00230000 | 2024-02-22 4:25PM EDT | 230.00 | 0.07 | 0.03 | 0.11 | 0.00 | - | 135 | 567 | 215.63% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240517P00026670 | 2024-03-27 10:41AM EDT | 26.67 | 0.01 | 0.00 | 0.16 | 0.00 | - | 5 | 118 | 160.55% |
| WMT240517P00028330 | 2024-04-15 9:30AM EDT | 28.33 | 0.01 | 0.00 | 0.16 | 0.00 | - | 9 | 1,350 | 149.61% |
| WMT240517P00030000 | 2024-03-18 9:36AM EDT | 30.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 4 | 5 | 139.06% |
| WMT240517P00031670 | 2024-03-22 9:41AM EDT | 31.67 | 0.01 | 0.00 | 0.16 | 0.00 | - | 20 | 78 | 129.30% |
| WMT240517P00033330 | 2024-04-22 2:26PM EDT | 33.33 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 57 | 50.00% |
| WMT240517P00035000 | 2024-03-27 9:42AM EDT | 35.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 2 | 17 | 110.94% |
| WMT240517P00036670 | 2024-04-15 9:32AM EDT | 36.67 | 0.01 | 0.00 | 0.16 | 0.00 | - | 3 | 108 | 102.34% |
| WMT240517P00038330 | 2024-04-03 9:36AM EDT | 38.33 | 0.02 | 0.00 | 0.16 | 0.00 | - | 1 | 44 | 94.14% |
| WMT240517P00040000 | 2024-04-15 9:32AM EDT | 40.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 9 | 104 | 73.44% |
| WMT240517P00041670 | 2024-04-25 12:00PM EDT | 41.67 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 356 | 80.27% |
| WMT240517P00043330 | 2024-04-15 12:40PM EDT | 43.33 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 165 | 61.72% |
| WMT240517P00045000 | 2024-04-24 1:02PM EDT | 45.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 3 | 374 | 57.81% |
| WMT240517P00046670 | 2024-04-25 2:20PM EDT | 46.67 | 0.02 | 0.00 | 0.09 | 0.00 | - | 150 | 257 | 52.34% |
| WMT240517P00048330 | 2024-04-26 1:17PM EDT | 48.33 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 568 | 43.36% |
| WMT240517P00050000 | 2024-04-26 2:09PM EDT | 50.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 23 | 3,664 | 39.06% |
| WMT240517P00051670 | 2024-04-26 3:06PM EDT | 51.67 | 0.06 | 0.05 | 0.06 | 0.00 | - | 19 | 4,005 | 35.35% |
| WMT240517P00053330 | 2024-04-26 2:31PM EDT | 53.33 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 21 | 3,839 | 31.54% |
| WMT240517P00055000 | 2024-04-26 3:52PM EDT | 55.00 | 0.17 | 0.15 | 0.17 | +0.01 | +6.25% | 42 | 6,925 | 29.00% |
| WMT240517P00056670 | 2024-04-26 3:51PM EDT | 56.67 | 0.33 | 0.32 | 0.34 | -0.01 | -2.94% | 69 | 5,435 | 27.00% |
| WMT240517P00058330 | 2024-04-26 3:25PM EDT | 58.33 | 0.65 | 0.67 | 0.71 | -0.05 | -7.14% | 368 | 9,806 | 26.12% |
| WMT240517P00060000 | 2024-04-26 3:59PM EDT | 60.00 | 1.33 | 1.33 | 1.35 | -0.02 | -1.48% | 867 | 10,992 | 25.46% |
| WMT240517P00061670 | 2024-04-26 3:58PM EDT | 61.67 | 2.29 | 2.28 | 2.31 | +0.01 | +0.44% | 442 | 4,013 | 25.15% |
| WMT240517P00063330 | 2024-04-25 2:12PM EDT | 63.33 | 3.45 | 3.40 | 4.55 | 0.00 | - | 99 | 742 | 46.36% |
| WMT240517P00065000 | 2024-04-26 12:22PM EDT | 65.00 | 5.06 | 4.95 | 6.05 | +0.36 | +7.66% | 11 | 888 | 52.00% |
| WMT240517P00066670 | 2024-04-11 10:53AM EDT | 66.67 | 6.50 | 6.15 | 6.75 | 0.00 | - | 50 | 53 | 34.28% |
| WMT240517P00070000 | 2024-04-18 11:47AM EDT | 70.00 | 10.50 | 8.75 | 11.00 | 0.00 | - | 46 | 0 | 73.54% |
| WMT240517P00073330 | 2024-04-22 10:02AM EDT | 73.33 | 14.20 | 12.15 | 14.30 | 0.00 | - | 34 | 0 | 85.60% |
| WMT240517P00075000 | 2024-04-23 1:00PM EDT | 75.00 | 16.25 | 13.60 | 15.95 | 0.00 | - | 59 | 59 | 91.02% |
| WMT240517P00076670 | 2024-04-23 12:21PM EDT | 76.67 | 17.95 | 15.50 | 18.60 | 0.00 | - | 107 | 0 | 78.42% |
| WMT240517P00080000 | 2024-04-23 10:29AM EDT | 80.00 | 20.80 | 18.80 | 20.95 | 0.00 | - | 4 | 21 | 53.91% |
| WMT240517P00085000 | 2024-04-12 11:47AM EDT | 85.00 | 24.35 | 23.80 | 25.95 | 0.00 | - | 2 | 0 | 63.28% |
| WMT240517P00095000 | 2024-02-15 11:54AM EDT | 95.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 8 | 0 | 0.00% |
| WMT240517P00100000 | 2024-02-22 3:51PM EDT | 100.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 18 | 0.00% |
| WMT240517P00105000 | 2024-02-14 2:24PM EDT | 105.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 4 | 4 | 0.00% |
| WMT240517P00110000 | 2024-02-14 2:24PM EDT | 110.00 | 0.09 | 0.01 | 0.09 | 0.00 | - | 3 | 2 | 0.00% |
| WMT240517P00115000 | 2024-02-23 4:17PM EDT | 115.00 | 0.06 | 0.02 | 0.06 | -0.04 | -40.00% | 2 | 5 | 0.00% |
| WMT240517P00120000 | 2024-02-20 11:16AM EDT | 120.00 | 0.05 | 0.05 | 0.12 | 0.00 | - | 10 | 11 | 0.00% |
| WMT240517P00125000 | 2024-02-22 4:35PM EDT | 125.00 | 0.09 | 0.06 | 0.14 | 0.00 | - | 5 | 35 | 0.00% |
| WMT240517P00130000 | 2024-02-23 2:18PM EDT | 130.00 | 0.16 | 0.10 | 0.18 | 0.00 | - | 3 | 16 | 0.00% |
| WMT240517P00135000 | 2024-02-23 12:54PM EDT | 135.00 | 0.17 | 0.15 | 0.21 | -0.05 | -22.73% | 4 | 16 | 0.00% |
| WMT240517P00140000 | 2024-02-23 4:52PM EDT | 140.00 | 0.25 | 0.21 | 0.28 | -0.03 | -10.71% | 4 | 31 | 0.00% |
| WMT240517P00145000 | 2024-02-23 4:35PM EDT | 145.00 | 0.34 | 0.31 | 0.42 | -0.08 | -19.05% | 1 | 108 | 0.00% |
| WMT240517P00150000 | 2024-02-23 2:52PM EDT | 150.00 | 0.53 | 0.49 | 0.58 | -0.04 | -7.02% | 4 | 369 | 0.00% |
| WMT240517P00155000 | 2024-02-23 4:42PM EDT | 155.00 | 0.78 | 0.78 | 0.87 | -0.06 | -7.14% | 51 | 1,217 | 0.00% |
| WMT240517P00160000 | 2024-02-23 4:52PM EDT | 160.00 | 1.23 | 1.18 | 1.33 | -0.06 | -4.65% | 40 | 1,101 | 0.00% |
| WMT240517P00165000 | 2024-02-23 3:21PM EDT | 165.00 | 2.02 | 1.91 | 2.13 | +0.04 | +2.02% | 44 | 831 | 0.00% |
| WMT240517P00170000 | 2024-02-23 4:34PM EDT | 170.00 | 3.10 | 3.05 | 3.35 | -0.10 | -3.13% | 98 | 498 | 0.00% |
| WMT240517P00175000 | 2024-02-23 4:51PM EDT | 175.00 | 4.80 | 4.80 | 5.10 | -0.25 | -4.95% | 374 | 415 | 0.00% |
| WMT240517P00180000 | 2024-02-23 3:56PM EDT | 180.00 | 7.34 | 6.35 | 7.75 | -0.26 | -3.42% | 67 | 93 | 0.00% |
| WMT240517P00185000 | 2024-02-21 10:34AM EDT | 185.00 | 12.00 | 10.50 | 12.85 | 0.00 | - | 1 | 319 | 0.00% |
| WMT240517P00190000 | 2024-02-21 1:59PM EDT | 190.00 | 16.58 | 14.55 | 16.15 | 0.00 | - | - | 2 | 0.00% |
| WMT240517P00195000 | 2024-02-20 4:52PM EDT | 195.00 | 19.57 | 17.95 | 21.65 | 0.00 | - | - | 27 | 0.00% |
© 2024 Yahoo. All rights reserved.