Walmart Inc. (WMT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240524C00054000 | 2024-05-03 3:07PM EDT | 54.00 | 6.00 | 5.05 | 6.80 | -0.30 | -4.76% | 1 | 31 | 54.74% |
| WMT240524C00055000 | 2024-05-03 12:10PM EDT | 55.00 | 4.80 | 4.40 | 6.00 | +0.70 | +17.07% | 4 | 40 | 53.27% |
| WMT240524C00056000 | 2024-05-03 1:24PM EDT | 56.00 | 4.01 | 3.45 | 4.70 | +0.31 | +8.38% | 2 | 109 | 40.63% |
| WMT240524C00057000 | 2024-05-03 3:25PM EDT | 57.00 | 3.30 | 3.20 | 4.00 | +0.10 | +3.12% | 4 | 174 | 40.63% |
| WMT240524C00058000 | 2024-05-02 10:22AM EDT | 58.00 | 2.38 | 2.19 | 3.55 | 0.00 | - | 1 | 119 | 43.99% |
| WMT240524C00059000 | 2024-05-03 3:47PM EDT | 59.00 | 1.88 | 1.64 | 1.90 | +0.06 | +3.30% | 175 | 1,035 | 24.98% |
| WMT240524C00060000 | 2024-05-03 3:56PM EDT | 60.00 | 1.38 | 1.32 | 1.36 | +0.03 | +2.22% | 406 | 2,820 | 24.68% |
| WMT240524C00061000 | 2024-05-03 3:27PM EDT | 61.00 | 0.91 | 0.87 | 0.92 | +0.11 | +13.75% | 196 | 696 | 24.22% |
| WMT240524C00062000 | 2024-05-03 3:52PM EDT | 62.00 | 0.60 | 0.54 | 0.59 | +0.04 | +7.14% | 31 | 423 | 23.83% |
| WMT240524C00063000 | 2024-05-03 3:56PM EDT | 63.00 | 0.37 | 0.32 | 0.37 | +0.06 | +19.35% | 7 | 300 | 23.83% |
| WMT240524C00064000 | 2024-05-03 3:25PM EDT | 64.00 | 0.21 | 0.18 | 0.23 | -0.01 | -4.55% | 50 | 292 | 24.07% |
| WMT240524C00065000 | 2024-05-03 2:20PM EDT | 65.00 | 0.14 | 0.11 | 0.14 | +0.01 | +7.69% | 756 | 168 | 24.32% |
| WMT240524C00066000 | 2024-05-03 3:56PM EDT | 66.00 | 0.08 | 0.07 | 0.10 | -0.01 | -11.11% | 2 | 534 | 25.59% |
| WMT240524C00067000 | 2024-04-29 12:46PM EDT | 67.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 3 | 32 | 26.66% |
| WMT240524C00068000 | 2024-04-30 9:40AM EDT | 68.00 | 0.03 | 0.03 | 0.06 | 0.00 | - | 1 | 53 | 28.61% |
| WMT240524C00069000 | 2024-05-02 3:10PM EDT | 69.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 14 | 264 | 30.27% |
| WMT240524C00070000 | 2024-05-02 2:00PM EDT | 70.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 102 | 31.64% |
| WMT240524C00072000 | 2024-04-26 9:32AM EDT | 72.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 6 | 34.77% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240524P00045000 | 2024-04-18 10:17AM EDT | 45.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | - | 8 | 88.48% |
| WMT240524P00047000 | 2024-04-24 1:04PM EDT | 47.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 30 | 42 | 46.88% |
| WMT240524P00048000 | 2024-04-30 9:30AM EDT | 48.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 1 | 1 | 44.92% |
| WMT240524P00049000 | 2024-04-30 3:30PM EDT | 49.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 1 | 11 | 42.38% |
| WMT240524P00050000 | 2024-05-03 3:10PM EDT | 50.00 | 0.04 | 0.04 | 0.07 | -0.02 | -33.33% | 6 | 158 | 39.84% |
| WMT240524P00051000 | 2024-04-08 2:35PM EDT | 51.00 | 0.11 | 0.06 | 0.08 | 0.00 | - | 1 | 2 | 37.01% |
| WMT240524P00052000 | 2024-05-03 3:10PM EDT | 52.00 | 0.10 | 0.08 | 0.10 | +0.01 | +11.11% | 14 | 56 | 34.77% |
| WMT240524P00053000 | 2024-05-03 11:58AM EDT | 53.00 | 0.11 | 0.10 | 0.13 | -0.03 | -21.43% | 4 | 87 | 32.72% |
| WMT240524P00054000 | 2024-05-03 3:38PM EDT | 54.00 | 0.16 | 0.14 | 0.17 | 0.00 | - | 1 | 55 | 30.57% |
| WMT240524P00055000 | 2024-05-03 12:01PM EDT | 55.00 | 0.24 | 0.20 | 0.24 | -0.11 | -31.43% | 17 | 370 | 29.05% |
| WMT240524P00056000 | 2024-05-03 3:59PM EDT | 56.00 | 0.32 | 0.30 | 0.35 | -0.02 | -5.88% | 26 | 3,159 | 27.78% |
| WMT240524P00057000 | 2024-05-03 12:01PM EDT | 57.00 | 0.47 | 0.47 | 0.51 | -0.04 | -7.84% | 46 | 233 | 26.61% |
| WMT240524P00058000 | 2024-05-03 3:38PM EDT | 58.00 | 0.73 | 0.71 | 0.76 | -0.07 | -8.75% | 725 | 137 | 25.98% |
| WMT240524P00059000 | 2024-05-03 2:05PM EDT | 59.00 | 1.09 | 1.06 | 1.11 | -0.01 | -0.91% | 19 | 658 | 25.51% |
| WMT240524P00060000 | 2024-05-03 3:42PM EDT | 60.00 | 1.50 | 1.49 | 1.57 | -0.14 | -8.54% | 19 | 223 | 25.20% |
| WMT240524P00061000 | 2024-04-29 1:34PM EDT | 61.00 | 1.89 | 2.06 | 2.15 | 0.00 | - | 95 | 82 | 25.12% |
| WMT240524P00062000 | 2024-05-01 3:54PM EDT | 62.00 | 3.53 | 2.44 | 3.90 | 0.00 | - | 14 | 14 | 44.78% |
| WMT240524P00063000 | 2024-05-02 3:21PM EDT | 63.00 | 3.63 | 3.50 | 4.15 | 0.00 | - | 8 | 7 | 36.67% |
| WMT240524P00064000 | 2024-04-23 11:49AM EDT | 64.00 | 5.25 | 4.40 | 5.50 | 0.00 | - | 20 | 20 | 48.73% |
| WMT240524P00065000 | 2024-04-26 11:08AM EDT | 65.00 | 5.10 | 3.55 | 6.50 | 0.00 | - | 1 | 18 | 53.71% |
| WMT240524P00067000 | 2024-04-10 3:59PM EDT | 67.00 | 6.48 | 5.70 | 8.30 | 0.00 | - | - | 1 | 58.69% |
© 2024 Yahoo. All rights reserved.