Walmart Inc. (WMT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240802C00056000 | 2024-06-17 11:08AM EDT | 56.00 | 11.57 | 11.60 | 13.85 | 0.00 | - | - | 1 | 57.37% |
| WMT240802C00057000 | 2024-06-20 3:16PM EDT | 57.00 | 11.30 | 10.85 | 12.75 | 0.00 | - | - | 42 | 55.23% |
| WMT240802C00060000 | 2024-06-24 1:17PM EDT | 60.00 | 9.22 | 6.10 | 9.35 | 0.00 | - | 1,235 | 1,252 | 53.22% |
| WMT240802C00061000 | 2024-06-25 10:03AM EDT | 61.00 | 6.65 | 6.30 | 9.00 | 0.00 | - | 50 | 30 | 58.72% |
| WMT240802C00062000 | 2024-06-21 10:58AM EDT | 62.00 | 6.70 | 6.15 | 7.60 | 0.00 | - | 2 | 3 | 48.44% |
| WMT240802C00063000 | 2024-06-26 12:06PM EDT | 63.00 | 5.95 | 4.55 | 6.35 | 0.00 | - | 2 | 21 | 40.48% |
| WMT240802C00064000 | 2024-06-27 12:54PM EDT | 64.00 | 4.60 | 4.25 | 4.95 | -0.25 | -5.15% | 6 | 14 | 30.52% |
| WMT240802C00065000 | 2024-06-27 10:22AM EDT | 65.00 | 3.75 | 3.40 | 3.55 | -0.37 | -8.98% | 2 | 69 | 20.68% |
| WMT240802C00066000 | 2024-06-27 3:48PM EDT | 66.00 | 2.54 | 2.37 | 2.87 | -0.56 | -18.06% | 9 | 24 | 20.85% |
| WMT240802C00067000 | 2024-06-27 3:06PM EDT | 67.00 | 1.87 | 1.84 | 2.05 | -0.47 | -20.09% | 25 | 460 | 18.34% |
| WMT240802C00068000 | 2024-06-27 3:38PM EDT | 68.00 | 1.24 | 1.17 | 1.41 | -0.36 | -22.50% | 149 | 431 | 17.02% |
| WMT240802C00069000 | 2024-06-27 3:52PM EDT | 69.00 | 0.84 | 0.79 | 0.85 | -0.19 | -18.45% | 50 | 632 | 15.36% |
| WMT240802C00070000 | 2024-06-27 3:30PM EDT | 70.00 | 0.47 | 0.36 | 0.56 | -0.18 | -27.69% | 16 | 673 | 15.60% |
| WMT240802C00071000 | 2024-06-27 3:24PM EDT | 71.00 | 0.29 | 0.26 | 0.30 | -0.13 | -30.95% | 19 | 1,815 | 14.84% |
| WMT240802C00072000 | 2024-06-27 3:59PM EDT | 72.00 | 0.17 | 0.14 | 0.18 | -0.04 | -19.05% | 224 | 270 | 15.14% |
| WMT240802C00073000 | 2024-06-27 3:59PM EDT | 73.00 | 0.09 | 0.09 | 0.11 | -0.02 | -18.18% | 6 | 25 | 15.58% |
| WMT240802C00074000 | 2024-06-27 3:55PM EDT | 74.00 | 0.06 | 0.06 | 0.09 | -0.03 | -33.33% | 20 | 56 | 16.99% |
| WMT240802C00075000 | 2024-06-26 10:15AM EDT | 75.00 | 0.08 | 0.02 | 0.08 | 0.00 | - | 2 | 12 | 18.56% |
| WMT240802C00076000 | 2024-06-26 9:48AM EDT | 76.00 | 0.03 | 0.03 | 0.14 | 0.00 | - | 100 | 100 | 23.05% |
| WMT240802C00077000 | 2024-06-26 3:06PM EDT | 77.00 | 0.05 | 0.02 | 0.13 | 0.00 | - | 135 | 111 | 24.66% |
| WMT240802C00078000 | 2024-06-21 1:01PM EDT | 78.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 100 | 1 | 26.17% |
| WMT240802C00085000 | 2024-06-18 10:23AM EDT | 85.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | - | 5 | 46.00% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240802P00055000 | 2024-06-25 10:28AM EDT | 55.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 50 | 0 | 36.62% |
| WMT240802P00057000 | 2024-06-21 11:44AM EDT | 57.00 | 0.05 | 0.02 | 0.12 | 0.00 | - | 50 | 1 | 32.42% |
| WMT240802P00058000 | 2024-06-25 10:34AM EDT | 58.00 | 0.05 | 0.02 | 0.11 | -0.01 | -16.67% | 100 | 100 | 29.30% |
| WMT240802P00059000 | 2024-06-25 10:30AM EDT | 59.00 | 0.07 | 0.02 | 0.13 | 0.00 | - | 50 | 8 | 27.54% |
| WMT240802P00060000 | 2024-06-27 2:11PM EDT | 60.00 | 0.07 | 0.03 | 0.14 | 0.00 | - | 100 | 745 | 25.29% |
| WMT240802P00061000 | 2024-06-24 3:59PM EDT | 61.00 | 0.03 | 0.04 | 0.14 | 0.00 | - | 114 | 118 | 22.56% |
| WMT240802P00062000 | 2024-06-27 1:38PM EDT | 62.00 | 0.08 | 0.08 | 0.10 | 0.00 | - | 1 | 4 | 18.36% |
| WMT240802P00063000 | 2024-06-26 1:45PM EDT | 63.00 | 0.11 | 0.10 | 0.13 | 0.00 | - | 13 | 218 | 16.80% |
| WMT240802P00064000 | 2024-06-27 11:06AM EDT | 64.00 | 0.14 | 0.15 | 0.19 | +0.02 | +16.67% | 4 | 39 | 15.63% |
| WMT240802P00065000 | 2024-06-27 2:30PM EDT | 65.00 | 0.27 | 0.13 | 0.39 | +0.07 | +35.00% | 2 | 99 | 16.31% |
| WMT240802P00066000 | 2024-06-27 3:51PM EDT | 66.00 | 0.45 | 0.36 | 0.45 | +0.13 | +40.62% | 8 | 78 | 13.58% |
| WMT240802P00067000 | 2024-06-27 3:59PM EDT | 67.00 | 0.70 | 0.57 | 0.73 | +0.15 | +27.27% | 10 | 95 | 13.01% |
| WMT240802P00068000 | 2024-06-27 3:14PM EDT | 68.00 | 1.12 | 0.94 | 1.23 | +0.28 | +33.33% | 13 | 208 | 13.55% |
| WMT240802P00069000 | 2024-06-27 10:44AM EDT | 69.00 | 1.44 | 1.51 | 1.79 | +0.16 | +12.50% | 7 | 193 | 13.16% |
| WMT240802P00070000 | 2024-06-27 1:45PM EDT | 70.00 | 2.45 | 2.22 | 2.40 | +0.40 | +19.51% | 7 | 15 | 11.48% |
© 2024 Yahoo. All rights reserved.