Walmart Inc. (WMT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:04PM EDT. Market open.
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240531C00050000 | 2024-04-25 9:54AM EDT | 50.00 | 10.15 | 9.85 | 10.45 | 0.00 | - | 4 | 2 | 57.08% |
| WMT240531C00053000 | 2024-04-30 9:46AM EDT | 53.00 | 6.80 | 6.90 | 7.30 | 0.00 | - | 1 | 2 | 39.36% |
| WMT240531C00055000 | 2024-05-02 2:05PM EDT | 55.00 | 4.70 | 5.10 | 5.20 | -0.30 | -6.00% | 1 | 54 | 28.08% |
| WMT240531C00056000 | 2024-04-30 12:51PM EDT | 56.00 | 3.80 | 4.20 | 4.30 | 0.00 | - | 2 | 14 | 26.32% |
| WMT240531C00057000 | 2024-05-03 1:55PM EDT | 57.00 | 3.30 | 3.20 | 3.45 | 0.00 | - | 5 | 237 | 24.78% |
| WMT240531C00058000 | 2024-05-03 9:33AM EDT | 58.00 | 2.20 | 1.77 | 2.70 | -0.26 | -10.57% | 3 | 62 | 24.05% |
| WMT240531C00059000 | 2024-05-03 2:39PM EDT | 59.00 | 1.98 | 1.99 | 2.04 | +0.03 | +1.54% | 228 | 677 | 23.44% |
| WMT240531C00060000 | 2024-05-03 2:19PM EDT | 60.00 | 1.46 | 1.42 | 1.46 | +0.01 | +0.69% | 200 | 577 | 22.61% |
| WMT240531C00061000 | 2024-05-03 2:03PM EDT | 61.00 | 0.96 | 0.98 | 1.02 | -0.02 | -2.04% | 7 | 313 | 22.34% |
| WMT240531C00062000 | 2024-05-03 1:48PM EDT | 62.00 | 0.64 | 0.64 | 0.68 | -0.01 | -1.54% | 4 | 227 | 22.07% |
| WMT240531C00063000 | 2024-05-03 1:21PM EDT | 63.00 | 0.37 | 0.40 | 0.43 | -0.03 | -7.50% | 1 | 574 | 21.78% |
| WMT240531C00064000 | 2024-05-03 2:48PM EDT | 64.00 | 0.25 | 0.24 | 0.27 | +0.01 | +4.35% | 1 | 302 | 21.83% |
| WMT240531C00065000 | 2024-05-03 2:34PM EDT | 65.00 | 0.15 | 0.14 | 0.17 | -0.01 | -6.25% | 11 | 62 | 22.12% |
| WMT240531C00066000 | 2024-05-03 12:55PM EDT | 66.00 | 0.09 | 0.09 | 0.11 | -0.01 | -10.00% | 10 | 27 | 22.66% |
| WMT240531C00067000 | 2024-05-01 12:41PM EDT | 67.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 4 | 13 | 23.05% |
| WMT240531C00068000 | 2024-04-30 10:39AM EDT | 68.00 | 0.03 | 0.04 | 0.05 | 0.00 | - | 24 | 8 | 24.02% |
| WMT240531C00070000 | 2024-05-03 2:19PM EDT | 70.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 2 | 1 | 27.34% |
| WMT240531C00075000 | 2024-04-16 9:53AM EDT | 75.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 3 | 56.40% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240531P00048000 | 2024-05-01 10:05AM EDT | 48.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1 | 2 | 39.06% |
| WMT240531P00049000 | 2024-05-02 2:35PM EDT | 49.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 1 | 2 | 37.11% |
| WMT240531P00050000 | 2024-05-02 2:35PM EDT | 50.00 | 0.08 | 0.05 | 0.07 | 0.00 | - | 1 | 23 | 34.77% |
| WMT240531P00051000 | 2024-04-23 12:33PM EDT | 51.00 | 0.13 | 0.07 | 0.09 | 0.00 | - | 6 | 7 | 33.11% |
| WMT240531P00052000 | 2024-05-01 11:28AM EDT | 52.00 | 0.12 | 0.09 | 0.11 | 0.00 | - | 10 | 23 | 31.06% |
| WMT240531P00053000 | 2024-05-01 3:27PM EDT | 53.00 | 0.15 | 0.12 | 0.14 | 0.00 | - | 1 | 25 | 29.10% |
| WMT240531P00054000 | 2024-05-03 12:23PM EDT | 54.00 | 0.18 | 0.16 | 0.18 | -0.99 | -84.62% | 11 | 56 | 27.25% |
| WMT240531P00055000 | 2024-05-02 3:55PM EDT | 55.00 | 0.25 | 0.23 | 0.25 | 0.00 | - | 7 | 344 | 25.78% |
| WMT240531P00056000 | 2024-05-03 1:16PM EDT | 56.00 | 0.37 | 0.34 | 0.37 | -0.01 | -2.63% | 94 | 304 | 24.90% |
| WMT240531P00057000 | 2024-05-03 1:49PM EDT | 57.00 | 0.55 | 0.51 | 0.54 | -0.03 | -5.17% | 76 | 74 | 24.02% |
| WMT240531P00058000 | 2024-05-03 1:11PM EDT | 58.00 | 0.82 | 0.76 | 0.79 | +0.02 | +2.50% | 63 | 109 | 23.39% |
| WMT240531P00059000 | 2024-05-03 2:20PM EDT | 59.00 | 1.13 | 1.10 | 1.14 | -0.07 | -5.83% | 13 | 142 | 23.00% |
| WMT240531P00060000 | 2024-05-03 2:20PM EDT | 60.00 | 1.58 | 1.55 | 1.61 | -0.09 | -5.39% | 36 | 200 | 22.93% |
| WMT240531P00061000 | 2024-05-02 3:50PM EDT | 61.00 | 2.24 | 2.12 | 2.23 | 0.00 | - | 20 | 27 | 23.58% |
| WMT240531P00062000 | 2024-04-30 3:00PM EDT | 62.00 | 3.16 | 2.77 | 2.90 | 0.00 | - | 2 | 5 | 23.61% |
| WMT240531P00063000 | 2024-05-03 1:35PM EDT | 63.00 | 3.75 | 3.55 | 3.65 | +0.11 | +3.02% | 1 | 14 | 23.58% |
| WMT240531P00064000 | 2024-05-02 2:23PM EDT | 64.00 | 5.00 | 4.40 | 4.50 | +0.35 | +7.53% | 1 | 2 | 24.27% |
| WMT240531P00065000 | 2024-04-26 11:07AM EDT | 65.00 | 5.10 | 5.25 | 5.45 | 0.00 | - | 1 | 6 | 26.51% |
| WMT240531P00066000 | 2024-04-15 3:44PM EDT | 66.00 | 6.05 | 6.20 | 6.40 | 0.00 | - | - | 1 | 28.37% |
© 2024 Yahoo. All rights reserved.