Canada markets close in 1 hour 10 minutes

Walmart Inc. (WMT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
60.06-0.08 (-0.13%)
As of 02:50PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforMay 17, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT240517C000300002024-03-07 4:16PM EDT30.0030.5028.6530.700.00-22158.40%
WMT240517C000366702024-03-11 2:30PM EDT36.6724.0024.0024.200.00-511122.27%
WMT240517C000383302024-03-05 11:04AM EDT38.3322.0521.3021.450.00--30.00%
WMT240517C000400002024-03-11 1:33PM EDT40.0020.6518.5021.000.00-66113.28%
WMT240517C000416702024-03-12 1:35PM EDT41.6719.8017.7519.500.00-62574.12%
WMT240517C000433302024-03-01 11:00AM EDT43.3315.9016.8518.000.00-63387.74%
WMT240517C000450002024-04-10 10:00AM EDT45.0015.0515.1515.350.00-15258.30%
WMT240517C000466702024-04-11 1:01PM EDT46.6713.9013.5513.900.00-213959.28%
WMT240517C000483302024-04-04 12:48PM EDT48.3311.6511.9012.050.00-646552.15%
WMT240517C000500002024-04-12 3:40PM EDT50.0010.3010.2510.400.00-731746.48%
WMT240517C000516702024-04-15 2:26PM EDT51.678.708.608.75-0.30-3.33%321940.72%
WMT240517C000533302024-04-15 2:33PM EDT53.337.077.007.15-0.03-0.42%401,56835.94%
WMT240517C000550002024-04-15 2:33PM EDT55.005.505.405.50-0.05-0.87%372,97429.69%
WMT240517C000566702024-04-15 2:33PM EDT56.674.054.004.10-0.05-1.22%4434,65127.93%
WMT240517C000583302024-04-15 2:34PM EDT58.332.802.772.80-0.02-0.71%2098,36125.42%
WMT240517C000600002024-04-15 2:19PM EDT60.001.751.761.79-0.04-2.23%30030,81024.44%
WMT240517C000616702024-04-15 2:31PM EDT61.670.991.011.02-0.05-4.81%92811,36923.37%
WMT240517C000633302024-04-15 2:29PM EDT63.330.510.510.52-0.03-5.56%5598,17822.56%
WMT240517C000650002024-04-15 1:32PM EDT65.000.250.250.26-0.01-3.85%2606,56522.71%
WMT240517C000666702024-04-15 1:40PM EDT66.670.130.120.13-0.02-13.33%342,73023.19%
WMT240517C000700002024-04-15 1:37PM EDT70.000.050.040.05+0.01+25.00%713,71026.17%
WMT240517C000733302024-04-15 10:49AM EDT73.330.030.020.030.00-122,03330.27%
WMT240517C000750002024-04-12 3:40PM EDT75.000.020.010.030.00-1231433.20%
WMT240517C000766702024-04-12 9:44AM EDT76.670.020.010.030.00-11,72635.94%
WMT240517C000800002024-04-11 9:39AM EDT80.000.010.000.030.00-75641.02%
WMT240517C000850002024-04-05 2:22PM EDT85.000.010.000.030.00-530048.44%
WMT240517C000900002024-04-01 9:30AM EDT90.000.020.000.030.00-15250.78%
WMT240517C001100002024-02-21 10:45AM EDT110.0064.4964.2568.500.00-220.00%
WMT240517C001300002024-02-22 12:56PM EDT130.0045.0044.5048.150.00-110936.38%
WMT240517C001350002024-02-20 10:30AM EDT135.0044.8539.6543.250.00-515827.81%
WMT240517C001400002024-02-23 12:29PM EDT140.0037.4434.7039.00+5.89+18.67%125743.80%
WMT240517C001450002024-02-22 4:37PM EDT145.0031.5730.0034.400.00-3140669.82%
WMT240517C001500002024-02-22 10:35AM EDT150.0025.2025.1529.500.00-138599.71%
WMT240517C001550002024-02-23 4:40PM EDT155.0022.6020.3022.85+2.60+13.00%154522.22%
WMT240517C001600002024-02-23 3:02PM EDT160.0017.9016.0018.25+0.19+1.07%35505465.82%
WMT240517C001650002024-02-23 4:11PM EDT165.0013.9313.3513.95+0.91+6.99%61865422.88%
WMT240517C001700002024-02-23 4:48PM EDT170.0010.059.5010.05+0.36+3.72%681,926372.36%
WMT240517C001750002024-02-23 4:52PM EDT175.006.756.556.80+0.30+4.65%4071,679329.03%
WMT240517C001800002024-02-23 4:50PM EDT180.004.254.004.30+0.35+8.97%1,1261,487288.62%
WMT240517C001850002024-02-23 4:15PM EDT185.002.622.312.58+0.34+14.91%1721,160255.62%
WMT240517C001900002024-02-23 4:57PM EDT190.001.501.291.50+0.19+14.50%237716229.64%
WMT240517C001950002024-02-23 2:26PM EDT195.000.900.770.90+0.17+23.29%26221211.82%
WMT240517C002000002024-02-23 4:57PM EDT200.000.520.440.55+0.10+23.81%57200197.27%
WMT240517C002100002024-02-23 11:33AM EDT210.000.200.150.23+0.04+25.00%1677177.93%
WMT240517C002200002024-02-20 2:50PM EDT220.000.120.070.150.00-522508171.48%
WMT240517C002300002024-02-22 4:25PM EDT230.000.070.030.110.00-135567167.97%
PutsforMay 17, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT240517P000266702024-03-27 10:41AM EDT26.670.010.000.210.00-5118129.69%
WMT240517P000283302024-04-15 9:30AM EDT28.330.010.000.15-0.01-50.00%91,350115.23%
WMT240517P000300002024-03-18 9:36AM EDT30.000.010.000.150.00-45107.03%
WMT240517P000316702024-03-22 9:41AM EDT31.670.010.000.150.00-207899.61%
WMT240517P000333302024-03-27 9:42AM EDT33.330.010.000.020.00-26371.88%
WMT240517P000350002024-03-27 9:42AM EDT35.000.010.000.160.00-21786.33%
WMT240517P000366702024-03-18 9:30AM EDT36.670.010.000.15-0.02-66.67%310878.91%
WMT240517P000383302024-04-03 9:36AM EDT38.330.020.000.030.00-14458.59%
WMT240517P000400002024-04-12 3:13PM EDT40.000.020.020.03+0.01+100.00%99557.03%
WMT240517P000416702024-04-15 9:32AM EDT41.670.020.000.03+0.01+100.00%635653.13%
WMT240517P000433302024-04-15 12:40PM EDT43.330.020.020.040.00-116550.00%
WMT240517P000450002024-04-11 12:38PM EDT45.000.020.020.030.00-237442.97%
WMT240517P000466702024-04-15 10:49AM EDT46.670.050.030.04+0.02+66.67%1216239.84%
WMT240517P000483302024-04-15 10:25AM EDT48.330.040.050.060.00-156037.31%
WMT240517P000500002024-04-15 1:49PM EDT50.000.070.060.080.00-113,64733.89%
WMT240517P000516702024-04-15 1:59PM EDT51.670.100.100.11-0.02-16.67%34,02730.66%
WMT240517P000533302024-04-15 1:44PM EDT53.330.160.160.170.00-113,84428.03%
WMT240517P000550002024-04-15 1:19PM EDT55.000.280.280.29-0.01-3.45%3384,75425.93%
WMT240517P000566702024-04-15 1:49PM EDT56.670.520.520.53+0.02+4.00%683,77924.56%
WMT240517P000583302024-04-15 2:18PM EDT58.330.950.920.93+0.03+3.26%997,85523.29%
WMT240517P000600002024-04-15 2:33PM EDT60.001.571.541.56+0.03+1.95%4479,25022.10%
WMT240517P000616702024-04-15 1:18PM EDT61.672.362.472.52-0.14-5.60%1904,37021.75%
WMT240517P000633302024-04-12 10:15AM EDT63.333.353.603.700.00-164720.90%
WMT240517P000650002024-04-12 11:17AM EDT65.004.665.055.100.00-385519.83%
WMT240517P000666702024-04-11 10:53AM EDT66.676.506.606.750.00-505323.63%
WMT240517P000700002024-03-28 3:57PM EDT70.009.609.8510.000.00-145027.05%
WMT240517P000733302024-04-12 1:43PM EDT73.3313.0512.9013.350.00-5935.16%
WMT240517P000800002024-02-12 10:30AM EDT80.000.060.000.050.00-3210.00%
WMT240517P000850002024-04-12 11:47AM EDT85.0024.3524.8025.000.00-2053.32%
WMT240517P000950002024-02-15 11:54AM EDT95.000.030.000.060.00-800.00%
WMT240517P001000002024-02-22 3:51PM EDT100.000.030.000.070.00-1180.00%
WMT240517P001050002024-02-14 2:24PM EDT105.000.060.000.080.00-440.00%
WMT240517P001100002024-02-14 2:24PM EDT110.000.090.010.090.00-320.00%
WMT240517P001150002024-02-23 4:17PM EDT115.000.060.020.06-0.04-40.00%250.00%
WMT240517P001200002024-02-20 11:16AM EDT120.000.050.050.120.00-10110.00%
WMT240517P001250002024-02-22 4:35PM EDT125.000.090.060.140.00-5350.00%
WMT240517P001300002024-02-23 2:18PM EDT130.000.160.100.180.00-3160.00%
WMT240517P001350002024-02-23 12:54PM EDT135.000.170.150.21-0.05-22.73%4160.00%
WMT240517P001400002024-02-23 4:52PM EDT140.000.250.210.28-0.03-10.71%4310.00%
WMT240517P001450002024-02-23 4:35PM EDT145.000.340.310.42-0.08-19.05%11080.00%
WMT240517P001500002024-02-23 2:52PM EDT150.000.530.490.58-0.04-7.02%43690.00%
WMT240517P001550002024-02-23 4:42PM EDT155.000.780.780.87-0.06-7.14%511,2170.00%
WMT240517P001600002024-02-23 4:52PM EDT160.001.231.181.33-0.06-4.65%401,1010.00%
WMT240517P001650002024-02-23 3:21PM EDT165.002.021.912.13+0.04+2.02%448310.00%
WMT240517P001700002024-02-23 4:34PM EDT170.003.103.053.35-0.10-3.13%984980.00%
WMT240517P001750002024-02-23 4:51PM EDT175.004.804.805.10-0.25-4.95%3744150.00%
WMT240517P001800002024-02-23 3:56PM EDT180.007.346.357.75-0.26-3.42%67930.00%
WMT240517P001850002024-02-21 10:34AM EDT185.0012.0010.5012.850.00-13190.00%
WMT240517P001900002024-02-21 1:59PM EDT190.0016.5814.5516.150.00--20.00%
WMT240517P001950002024-02-20 4:52PM EDT195.0019.5717.9521.650.00--270.00%