Walmart Inc. (WMT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:28PM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240621C00023330 | 2024-02-20 10:30AM EDT | 23.33 | 36.38 | 36.65 | 38.40 | 0.00 | - | - | 0 | 153.13% |
| WMT240621C00025000 | 2024-03-25 12:00AM EDT | 25.00 | 27.33 | 33.35 | 36.35 | 0.00 | - | - | - | 175.98% |
| WMT240621C00028330 | 2024-03-25 12:00AM EDT | 28.33 | 26.91 | 30.30 | 33.05 | 0.00 | - | - | - | 155.57% |
| WMT240621C00030000 | 2024-03-13 3:37PM EDT | 30.00 | 31.10 | 28.40 | 31.45 | 0.00 | - | 2 | 29 | 148.54% |
| WMT240621C00031670 | 2024-03-25 12:00AM EDT | 31.67 | 23.83 | 27.50 | 29.15 | 0.00 | - | - | - | 105.86% |
| WMT240621C00033330 | 2024-03-21 3:06PM EDT | 33.33 | 28.10 | 24.00 | 26.70 | 0.00 | - | 3 | 37 | 0.00% |
| WMT240621C00035000 | 2024-04-22 9:46AM EDT | 35.00 | 24.25 | 23.95 | 26.90 | 0.00 | - | 6 | 131 | 135.99% |
| WMT240621C00036670 | 2024-04-30 9:58AM EDT | 36.67 | 22.90 | 23.80 | 24.00 | 0.00 | - | 4 | 129 | 55.47% |
| WMT240621C00038330 | 2024-04-23 10:53AM EDT | 38.33 | 21.00 | 22.20 | 22.35 | 0.00 | - | 1 | 748 | 59.38% |
| WMT240621C00040000 | 2024-04-30 12:32PM EDT | 40.00 | 19.45 | 20.50 | 20.70 | 0.00 | - | 10 | 561 | 53.52% |
| WMT240621C00041670 | 2024-04-30 12:32PM EDT | 41.67 | 17.80 | 18.90 | 19.05 | 0.00 | - | 3 | 1,113 | 54.30% |
| WMT240621C00043330 | 2024-04-30 12:32PM EDT | 43.33 | 16.15 | 17.20 | 17.40 | 0.00 | - | 3 | 2,094 | 55.47% |
| WMT240621C00045000 | 2024-05-07 3:39PM EDT | 45.00 | 15.59 | 15.55 | 15.75 | 0.00 | - | 6 | 746 | 51.27% |
| WMT240621C00046670 | 2024-05-07 9:57AM EDT | 46.67 | 13.72 | 13.90 | 14.10 | 0.00 | - | 15 | 1,730 | 46.97% |
| WMT240621C00048330 | 2024-05-06 10:45AM EDT | 48.33 | 11.37 | 12.35 | 12.70 | 0.00 | - | 18 | 1,486 | 50.88% |
| WMT240621C00050000 | 2024-05-07 3:30PM EDT | 50.00 | 10.70 | 10.65 | 11.10 | 0.00 | - | 5 | 3,991 | 46.83% |
| WMT240621C00051670 | 2024-05-08 11:30AM EDT | 51.67 | 9.21 | 9.00 | 9.15 | +0.31 | +3.48% | 10 | 3,848 | 33.35% |
| WMT240621C00053330 | 2024-05-08 12:47PM EDT | 53.33 | 7.55 | 7.50 | 7.55 | +0.03 | +0.40% | 262 | 10,502 | 29.83% |
| WMT240621C00055000 | 2024-05-08 11:35AM EDT | 55.00 | 5.95 | 5.95 | 6.05 | +0.10 | +1.71% | 48 | 13,843 | 28.05% |
| WMT240621C00056670 | 2024-05-08 11:59AM EDT | 56.67 | 4.45 | 4.45 | 4.55 | +0.02 | +0.45% | 43 | 8,650 | 24.95% |
| WMT240621C00058330 | 2024-05-08 12:14PM EDT | 58.33 | 3.10 | 3.15 | 3.25 | -0.20 | -6.06% | 118 | 16,819 | 23.27% |
| WMT240621C00060000 | 2024-05-08 12:42PM EDT | 60.00 | 2.11 | 2.09 | 2.12 | -0.07 | -3.21% | 108 | 10,026 | 21.66% |
| WMT240621C00061670 | 2024-05-08 1:03PM EDT | 61.67 | 1.26 | 1.27 | 1.31 | -0.08 | -5.97% | 718 | 11,175 | 21.19% |
| WMT240621C00063330 | 2024-05-08 12:49PM EDT | 63.33 | 0.72 | 0.71 | 0.73 | +0.01 | +1.41% | 93 | 9,461 | 20.58% |
| WMT240621C00065000 | 2024-05-08 12:21PM EDT | 65.00 | 0.39 | 0.37 | 0.40 | +0.01 | +2.63% | 175 | 14,582 | 20.73% |
| WMT240621C00066670 | 2024-05-08 12:02PM EDT | 66.67 | 0.21 | 0.20 | 0.21 | 0.00 | - | 26 | 5,901 | 20.95% |
| WMT240621C00070000 | 2024-05-08 9:30AM EDT | 70.00 | 0.06 | 0.07 | 0.09 | -0.01 | -14.29% | 1 | 4,798 | 23.73% |
| WMT240621C00073330 | 2024-05-08 9:57AM EDT | 73.33 | 0.03 | 0.03 | 0.05 | 0.00 | - | 15 | 1,618 | 26.95% |
| WMT240621C00075000 | 2024-05-03 10:29AM EDT | 75.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 20 | 233 | 28.52% |
| WMT240621C00076670 | 2024-05-07 10:50AM EDT | 76.67 | 0.03 | 0.01 | 0.04 | 0.00 | - | 2 | 820 | 31.06% |
| WMT240621C00080000 | 2024-05-06 3:58PM EDT | 80.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 814 | 35.74% |
| WMT240621C00085000 | 2023-09-08 12:30PM EDT | 85.00 | 80.75 | 72.40 | 75.65 | 0.00 | - | 1 | 2 | 0.00% |
| WMT240621C00090000 | 2024-02-16 1:28PM EDT | 90.00 | 82.05 | 84.00 | 87.65 | 0.00 | - | 6 | 10 | 0.00% |
| WMT240621C00095000 | 2023-09-18 10:54AM EDT | 95.00 | 71.47 | 68.60 | 69.30 | 0.00 | - | 6 | 16 | 0.00% |
| WMT240621C00100000 | 2024-02-08 4:33PM EDT | 100.00 | 70.80 | 74.10 | 78.40 | 0.00 | - | 1 | 15 | 0.00% |
| WMT240621C00105000 | 2023-11-30 10:45AM EDT | 105.00 | 51.70 | 54.15 | 55.65 | 0.00 | - | 2 | 72 | 1,026.56% |
| WMT240621C00110000 | 2024-02-20 10:56AM EDT | 110.00 | 71.00 | 64.40 | 68.55 | 0.00 | - | 2 | 52 | 0.00% |
| WMT240621C00115000 | 2024-02-20 2:24PM EDT | 115.00 | 61.45 | 59.35 | 64.00 | 0.00 | - | 1 | 217 | 0.00% |
| WMT240621C00120000 | 2024-02-16 1:01PM EDT | 120.00 | 53.00 | 55.00 | 59.00 | 0.00 | - | 3 | 193 | 1,157.42% |
| WMT240621C00125000 | 2024-02-23 4:57PM EDT | 125.00 | 52.43 | 50.00 | 52.45 | +0.55 | +1.06% | 10 | 379 | 912.60% |
| WMT240621C00130000 | 2024-02-22 10:30AM EDT | 130.00 | 45.27 | 45.00 | 47.60 | 0.00 | - | 1 | 702 | 791.70% |
| WMT240621C00135000 | 2024-02-20 10:53AM EDT | 135.00 | 46.37 | 40.00 | 43.70 | 0.00 | - | 1 | 259 | 708.79% |
| WMT240621C00140000 | 2024-02-23 11:02AM EDT | 140.00 | 37.53 | 36.10 | 38.90 | -2.97 | -7.33% | 19 | 599 | 641.14% |
| WMT240621C00145000 | 2024-02-21 4:58PM EDT | 145.00 | 30.85 | 30.80 | 35.00 | 0.00 | - | 1 | 515 | 578.42% |
| WMT240621C00150000 | 2024-02-23 4:55PM EDT | 150.00 | 28.15 | 26.20 | 30.00 | +0.58 | +2.10% | 17 | 1,406 | 519.34% |
| WMT240621C00155000 | 2024-02-23 2:55PM EDT | 155.00 | 23.45 | 21.35 | 23.75 | +0.32 | +1.38% | 27 | 1,774 | 455.52% |
| WMT240621C00160000 | 2024-02-23 3:30PM EDT | 160.00 | 18.75 | 18.50 | 19.25 | +0.40 | +2.18% | 15 | 3,765 | 416.63% |
| WMT240621C00165000 | 2024-02-23 4:38PM EDT | 165.00 | 15.00 | 14.55 | 15.20 | +0.50 | +3.45% | 29 | 4,684 | 374.12% |
| WMT240621C00170000 | 2024-02-23 4:19PM EDT | 170.00 | 11.55 | 10.85 | 11.35 | +0.55 | +5.00% | 58 | 3,190 | 333.15% |
| WMT240621C00175000 | 2024-02-23 4:59PM EDT | 175.00 | 7.90 | 7.70 | 8.15 | +0.10 | +1.28% | 118 | 6,009 | 296.90% |
| WMT240621C00180000 | 2024-02-23 4:37PM EDT | 180.00 | 5.42 | 5.25 | 5.45 | +0.17 | +3.24% | 198 | 2,518 | 264.50% |
| WMT240621C00185000 | 2024-02-23 4:43PM EDT | 185.00 | 3.50 | 3.35 | 3.55 | +0.17 | +5.11% | 216 | 2,370 | 237.01% |
| WMT240621C00190000 | 2024-02-23 4:57PM EDT | 190.00 | 2.23 | 2.06 | 2.22 | +0.20 | +9.85% | 454 | 1,804 | 214.11% |
| WMT240621C00195000 | 2024-02-23 4:32PM EDT | 195.00 | 1.37 | 1.21 | 1.38 | +0.15 | +12.30% | 204 | 464 | 195.56% |
| WMT240621C00200000 | 2024-02-23 4:55PM EDT | 200.00 | 0.82 | 0.75 | 0.85 | +0.09 | +12.33% | 38 | 1,696 | 181.64% |
| WMT240621C00210000 | 2024-02-23 4:27PM EDT | 210.00 | 0.35 | 0.29 | 0.36 | +0.06 | +20.69% | 36 | 481 | 162.70% |
| WMT240621C00220000 | 2024-02-23 1:29PM EDT | 220.00 | 0.15 | 0.13 | 0.17 | +0.01 | +7.14% | 11 | 538 | 151.56% |
| WMT240621C00230000 | 2024-02-23 4:03PM EDT | 230.00 | 0.11 | 0.07 | 0.12 | +0.03 | +37.50% | 4 | 263 | 147.66% |
| WMT240621C00240000 | 2024-02-23 1:58PM EDT | 240.00 | 0.03 | 0.00 | 0.19 | -0.03 | -50.00% | 1 | 65 | 151.56% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240621P00023330 | 2024-03-26 9:30AM EDT | 23.33 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 2,418 | 50.00% |
| WMT240621P00025000 | 2024-04-01 9:30AM EDT | 25.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 466 | 90.63% |
| WMT240621P00026670 | 2024-03-15 3:20PM EDT | 26.67 | 0.01 | 0.00 | 0.03 | 0.00 | - | 87 | 253 | 87.50% |
| WMT240621P00030000 | 2024-03-15 9:30AM EDT | 30.00 | 0.15 | 0.00 | 0.16 | 0.00 | - | 1 | 163 | 93.36% |
| WMT240621P00031670 | 2024-02-16 10:45AM EDT | 31.67 | 0.02 | 0.00 | 0.16 | 0.00 | - | - | 231 | 86.91% |
| WMT240621P00033330 | 2024-05-06 12:36PM EDT | 33.33 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 2,220 | 65.63% |
| WMT240621P00035000 | 2024-05-07 2:30PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 2,632 | 25.00% |
| WMT240621P00036670 | 2024-05-07 9:30AM EDT | 36.67 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 2,126 | 58.98% |
| WMT240621P00038330 | 2024-05-06 9:46AM EDT | 38.33 | 0.01 | 0.00 | 0.09 | 0.00 | - | 12 | 662 | 58.59% |
| WMT240621P00040000 | 2024-05-01 10:14AM EDT | 40.00 | 0.03 | 0.01 | 0.00 | 0.00 | - | 200 | 2,628 | 25.00% |
| WMT240621P00041670 | 2024-05-06 9:30AM EDT | 41.67 | 0.03 | 0.01 | 0.15 | 0.00 | - | 8 | 2,839 | 53.32% |
| WMT240621P00043330 | 2024-05-08 11:44AM EDT | 43.33 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 3 | 4,888 | 43.75% |
| WMT240621P00045000 | 2024-05-08 11:16AM EDT | 45.00 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 15 | 3,239 | 40.63% |
| WMT240621P00046670 | 2024-05-07 3:24PM EDT | 46.67 | 0.04 | 0.04 | 0.06 | 0.00 | - | 4 | 12,826 | 37.31% |
| WMT240621P00048330 | 2024-05-08 12:40PM EDT | 48.33 | 0.05 | 0.05 | 0.06 | 0.00 | - | 18 | 4,773 | 32.81% |
| WMT240621P00050000 | 2024-05-08 12:12PM EDT | 50.00 | 0.07 | 0.00 | 0.08 | -0.01 | -12.50% | 17 | 13,174 | 30.08% |
| WMT240621P00051670 | 2024-05-08 12:49PM EDT | 51.67 | 0.10 | 0.10 | 0.11 | 0.00 | - | 9 | 10,361 | 27.34% |
| WMT240621P00053330 | 2024-05-08 11:54AM EDT | 53.33 | 0.17 | 0.15 | 0.17 | +0.01 | +6.25% | 4 | 11,834 | 25.20% |
| WMT240621P00055000 | 2024-05-08 12:27PM EDT | 55.00 | 0.26 | 0.26 | 0.28 | 0.00 | - | 125 | 18,161 | 23.34% |
| WMT240621P00056670 | 2024-05-08 12:41PM EDT | 56.67 | 0.48 | 0.45 | 0.48 | +0.02 | +4.35% | 106 | 9,110 | 21.83% |
| WMT240621P00058330 | 2024-05-08 12:14PM EDT | 58.33 | 0.84 | 0.81 | 0.83 | +0.04 | +5.00% | 95 | 8,912 | 20.66% |
| WMT240621P00060000 | 2024-05-08 12:43PM EDT | 60.00 | 1.40 | 1.38 | 1.43 | +0.02 | +1.45% | 367 | 8,678 | 20.07% |
| WMT240621P00061670 | 2024-05-08 11:44AM EDT | 61.67 | 2.27 | 2.25 | 2.31 | +0.01 | +0.44% | 204 | 2,875 | 19.80% |
| WMT240621P00063330 | 2024-05-08 10:41AM EDT | 63.33 | 3.40 | 3.40 | 3.50 | -0.85 | -20.00% | 1 | 313 | 20.51% |
| WMT240621P00065000 | 2024-05-07 11:27AM EDT | 65.00 | 4.83 | 4.75 | 4.85 | 0.00 | - | 4 | 655 | 20.83% |
| WMT240621P00066670 | 2024-05-07 10:53AM EDT | 66.67 | 6.20 | 6.30 | 6.45 | 0.00 | - | 3 | 4 | 23.95% |
| WMT240621P00070000 | 2024-04-02 11:17AM EDT | 70.00 | 10.70 | 8.35 | 11.70 | 0.00 | - | 2 | 0 | 63.62% |
| WMT240621P00075000 | 2024-02-14 2:30PM EDT | 75.00 | 0.04 | 12.10 | 16.30 | 0.00 | - | 5 | 154 | 71.68% |
| WMT240621P00080000 | 2024-02-23 11:41AM EDT | 80.00 | 0.05 | 17.60 | 19.50 | 0.00 | - | 5 | 0 | 37.50% |
| WMT240621P00085000 | 2024-02-20 10:30AM EDT | 85.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 1 | 96 | 0.00% |
| WMT240621P00090000 | 2024-02-05 4:07PM EDT | 90.00 | 0.08 | 0.00 | 0.24 | 0.00 | - | 3 | 54 | 0.00% |
| WMT240621P00095000 | 2024-02-16 10:45AM EDT | 95.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 7 | 77 | 0.00% |
| WMT240621P00100000 | 2024-02-20 10:34AM EDT | 100.00 | 0.09 | 0.02 | 0.09 | 0.00 | - | 2 | 668 | 0.00% |
| WMT240621P00105000 | 2024-02-22 4:49PM EDT | 105.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 3 | 877 | 0.00% |
| WMT240621P00110000 | 2024-02-23 12:31PM EDT | 110.00 | 0.14 | 0.06 | 0.28 | -0.01 | -6.67% | 11 | 767 | 0.00% |
| WMT240621P00115000 | 2024-02-23 12:24PM EDT | 115.00 | 0.09 | 0.01 | 0.30 | -0.02 | -18.18% | 2 | 206 | 0.00% |
| WMT240621P00120000 | 2024-02-23 12:30PM EDT | 120.00 | 0.14 | 0.11 | 0.15 | 0.00 | - | 25 | 821 | 0.00% |
| WMT240621P00125000 | 2024-02-23 4:38PM EDT | 125.00 | 0.18 | 0.14 | 0.20 | -0.01 | -5.26% | 7 | 904 | 0.00% |
| WMT240621P00130000 | 2024-02-22 1:08PM EDT | 130.00 | 0.24 | 0.20 | 0.25 | 0.00 | - | 1 | 1,360 | 0.00% |
| WMT240621P00135000 | 2024-02-23 4:37PM EDT | 135.00 | 0.29 | 0.27 | 0.33 | -0.05 | -14.71% | 2 | 991 | 0.00% |
| WMT240621P00140000 | 2024-02-23 4:37PM EDT | 140.00 | 0.40 | 0.38 | 0.44 | -0.03 | -6.98% | 7 | 5,098 | 0.00% |
| WMT240621P00145000 | 2024-02-23 12:30PM EDT | 145.00 | 0.56 | 0.53 | 0.60 | -0.09 | -13.85% | 38 | 2,026 | 0.00% |
| WMT240621P00150000 | 2024-02-23 4:47PM EDT | 150.00 | 0.79 | 0.77 | 0.89 | -0.06 | -7.06% | 13 | 3,160 | 0.00% |
| WMT240621P00155000 | 2024-02-23 4:37PM EDT | 155.00 | 1.15 | 1.12 | 1.27 | -0.07 | -5.74% | 106 | 3,771 | 0.00% |
| WMT240621P00160000 | 2024-02-23 4:43PM EDT | 160.00 | 1.72 | 1.67 | 1.84 | -0.08 | -4.44% | 14 | 3,539 | 0.00% |
| WMT240621P00165000 | 2024-02-23 3:56PM EDT | 165.00 | 2.51 | 2.49 | 2.63 | -0.20 | -7.38% | 130 | 3,104 | 0.00% |
| WMT240621P00170000 | 2024-02-23 4:53PM EDT | 170.00 | 3.76 | 3.70 | 3.95 | -0.19 | -4.81% | 58 | 1,839 | 0.00% |
| WMT240621P00175000 | 2024-02-23 4:53PM EDT | 175.00 | 5.52 | 5.50 | 5.75 | -0.20 | -3.50% | 41 | 1,021 | 0.00% |
| WMT240621P00180000 | 2024-02-23 4:22PM EDT | 180.00 | 7.70 | 7.90 | 8.30 | -0.55 | -6.67% | 275 | 313 | 0.00% |
| WMT240621P00185000 | 2024-02-21 12:37PM EDT | 185.00 | 12.87 | 11.00 | 11.55 | 0.00 | - | 2 | 60 | 0.00% |
| WMT240621P00190000 | 2024-02-20 11:22AM EDT | 190.00 | 13.00 | 14.80 | 16.30 | 0.00 | - | 7 | 7 | 0.00% |
| WMT240621P00200000 | 2023-11-21 11:54AM EDT | 200.00 | 45.65 | 44.50 | 45.75 | 0.00 | - | 2 | 0 | 0.00% |
| WMT240621P00220000 | 2023-04-05 2:09PM EDT | 220.00 | 70.30 | 67.50 | 69.05 | 0.00 | - | - | 0 | 0.00% |
| WMT240621P00230000 | 2023-08-11 9:33AM EDT | 230.00 | 69.55 | 65.55 | 66.75 | 0.00 | - | - | 0 | 0.00% |
| WMT240621P00240000 | 2023-09-20 12:40PM EDT | 240.00 | 75.67 | 79.55 | 82.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.