Walmart Inc. (WMT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT250117C00065000 | 2023-01-25 11:02AM EST | 65.00 | 77.65 | 77.90 | 80.70 | 0.00 | - | 5 | 5 | 47.08% |
| WMT250117C00070000 | 2022-12-28 1:51PM EST | 70.00 | 76.13 | 75.35 | 77.60 | 0.00 | - | 2 | 4 | 49.82% |
| WMT250117C00075000 | 2023-01-18 3:08PM EST | 75.00 | 69.70 | 68.95 | 71.80 | 0.00 | - | 3 | 8 | 43.48% |
| WMT250117C00080000 | 2022-12-14 10:36AM EST | 80.00 | 72.55 | 67.80 | 70.85 | 0.00 | - | - | 1 | 50.79% |
| WMT250117C00085000 | 2023-01-11 3:10PM EST | 85.00 | 66.00 | 61.10 | 62.65 | 0.00 | - | 2 | 3 | 39.02% |
| WMT250117C00090000 | 2023-01-23 1:45PM EST | 90.00 | 58.70 | 56.85 | 58.30 | 0.00 | - | 7 | 19 | 37.37% |
| WMT250117C00095000 | 2023-01-25 1:13PM EST | 95.00 | 53.35 | 52.95 | 54.40 | 0.00 | - | 2 | 205 | 36.63% |
| WMT250117C00100000 | 2023-01-25 1:13PM EST | 100.00 | 49.25 | 48.95 | 49.85 | 0.00 | - | 2 | 221 | 34.38% |
| WMT250117C00105000 | 2023-01-26 11:35AM EST | 105.00 | 45.45 | 45.05 | 46.15 | 0.00 | - | 38 | 324 | 33.73% |
| WMT250117C00110000 | 2023-01-27 11:08AM EST | 110.00 | 41.95 | 41.25 | 42.40 | 0.00 | - | 2 | 270 | 32.78% |
| WMT250117C00115000 | 2023-01-26 11:35AM EST | 115.00 | 38.20 | 37.20 | 38.55 | 0.00 | - | 5 | 204 | 31.49% |
| WMT250117C00120000 | 2023-01-26 3:12PM EST | 120.00 | 34.58 | 33.95 | 35.30 | 0.00 | - | 2 | 166 | 30.99% |
| WMT250117C00125000 | 2023-01-24 10:30AM EST | 125.00 | 31.30 | 30.50 | 31.35 | 0.00 | - | 2 | 60 | 29.27% |
| WMT250117C00130000 | 2023-01-25 10:05AM EST | 130.00 | 27.15 | 27.25 | 28.30 | 0.00 | - | 4 | 177 | 28.68% |
| WMT250117C00135000 | 2023-01-23 1:37PM EST | 135.00 | 25.30 | 23.45 | 25.00 | 0.00 | - | 2 | 111 | 27.55% |
| WMT250117C00140000 | 2023-01-26 10:55AM EST | 140.00 | 21.95 | 21.15 | 22.10 | 0.00 | - | 1 | 246 | 26.76% |
| WMT250117C00145000 | 2023-01-30 9:40AM EST | 145.00 | 19.00 | 18.35 | 19.00 | -0.76 | -3.85% | 15 | 530 | 25.51% |
| WMT250117C00150000 | 2023-01-26 2:47PM EST | 150.00 | 16.85 | 15.80 | 16.55 | 0.00 | - | 3 | 274 | 24.87% |
| WMT250117C00155000 | 2023-01-30 11:05AM EST | 155.00 | 13.99 | 13.55 | 14.35 | -0.16 | -1.13% | 1 | 671 | 24.33% |
| WMT250117C00160000 | 2023-01-30 3:31PM EST | 160.00 | 11.40 | 11.50 | 12.15 | -1.00 | -8.06% | 10 | 307 | 23.55% |
| WMT250117C00165000 | 2023-01-27 10:15AM EST | 165.00 | 10.45 | 9.70 | 10.40 | 0.00 | - | 3 | 133 | 23.13% |
| WMT250117C00170000 | 2023-01-30 9:33AM EST | 170.00 | 8.25 | 8.10 | 8.75 | -0.15 | -1.79% | 24 | 543 | 22.60% |
| WMT250117C00175000 | 2023-01-27 9:33AM EST | 175.00 | 7.08 | 6.80 | 7.35 | 0.00 | - | 10 | 284 | 22.18% |
| WMT250117C00180000 | 2023-01-27 12:40PM EST | 180.00 | 6.40 | 5.60 | 6.05 | 0.00 | - | 4 | 56 | 21.67% |
| WMT250117C00185000 | 2023-01-24 10:56AM EST | 185.00 | 5.35 | 4.65 | 4.90 | 0.00 | - | 2 | 11 | 21.13% |
| WMT250117C00190000 | 2023-01-26 9:31AM EST | 190.00 | 4.55 | 3.80 | 4.05 | 0.00 | - | 2 | 526 | 20.87% |
| WMT250117C00195000 | 2023-01-24 12:24PM EST | 195.00 | 3.60 | 3.10 | 3.35 | 0.00 | - | 3 | 273 | 20.66% |
| WMT250117C00200000 | 2023-01-24 12:57PM EST | 200.00 | 3.00 | 2.46 | 2.86 | 0.00 | - | 34 | 238 | 20.69% |
| WMT250117C00210000 | 2023-01-26 9:50AM EST | 210.00 | 2.31 | 1.69 | 1.91 | 0.00 | - | 1 | 117 | 20.29% |
| WMT250117C00220000 | 2023-01-24 9:41AM EST | 220.00 | 1.40 | 1.10 | 1.40 | 0.00 | - | 2 | 61 | 20.44% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT250117P00065000 | 2023-01-30 1:14PM EST | 65.00 | 0.72 | 0.63 | 0.82 | +0.02 | +2.86% | 6 | 257 | 33.03% |
| WMT250117P00070000 | 2023-01-27 3:02PM EST | 70.00 | 0.92 | 0.75 | 1.12 | 0.00 | - | 2 | 32 | 32.29% |
| WMT250117P00075000 | 2023-01-20 3:25PM EST | 75.00 | 1.40 | 0.94 | 1.35 | 0.00 | - | 1 | 12 | 30.84% |
| WMT250117P00080000 | 2023-01-27 2:13PM EST | 80.00 | 1.30 | 1.16 | 1.63 | 0.00 | - | 3 | 17 | 29.51% |
| WMT250117P00085000 | 2023-01-27 3:25PM EST | 85.00 | 1.60 | 1.58 | 1.74 | 0.00 | - | 3 | 10 | 27.37% |
| WMT250117P00090000 | 2023-01-30 12:57PM EST | 90.00 | 2.05 | 1.97 | 2.12 | +0.05 | +2.50% | 10 | 77 | 26.26% |
| WMT250117P00095000 | 2023-01-24 10:55AM EST | 95.00 | 2.60 | 2.36 | 2.56 | 0.00 | - | 2 | 16 | 25.17% |
| WMT250117P00100000 | 2023-01-19 2:09PM EST | 100.00 | 3.85 | 2.88 | 3.10 | 0.00 | - | 1 | 29 | 24.17% |
| WMT250117P00105000 | 2023-01-30 1:56PM EST | 105.00 | 3.67 | 3.50 | 3.75 | -0.24 | -6.14% | 10 | 652 | 23.23% |
| WMT250117P00110000 | 2023-01-26 9:43AM EST | 110.00 | 4.55 | 4.25 | 4.45 | 0.00 | - | 2 | 685 | 22.20% |
| WMT250117P00115000 | 2023-01-24 2:57PM EST | 115.00 | 5.30 | 5.10 | 5.35 | 0.00 | - | 10 | 111 | 21.34% |
| WMT250117P00120000 | 2023-01-27 2:48PM EST | 120.00 | 5.90 | 6.10 | 6.40 | 0.00 | - | 2 | 365 | 20.49% |
| WMT250117P00125000 | 2023-01-23 1:25PM EST | 125.00 | 7.78 | 7.05 | 7.60 | 0.00 | - | 8 | 18 | 19.64% |
| WMT250117P00130000 | 2023-01-30 9:54AM EST | 130.00 | 8.90 | 8.55 | 8.95 | -0.20 | -2.20% | 5 | 158 | 18.74% |
| WMT250117P00135000 | 2023-01-27 10:04AM EST | 135.00 | 10.30 | 10.25 | 10.75 | 0.00 | - | 15 | 302 | 18.17% |
| WMT250117P00140000 | 2023-01-30 11:05AM EST | 140.00 | 12.18 | 12.05 | 12.75 | +0.38 | +3.22% | 1 | 290 | 17.54% |
| WMT250117P00145000 | 2023-01-27 3:46PM EST | 145.00 | 13.69 | 13.75 | 14.90 | 0.00 | - | 5 | 67 | 16.77% |
| WMT250117P00150000 | 2023-01-26 10:38AM EST | 150.00 | 16.65 | 16.45 | 16.80 | 0.00 | - | 2 | 62 | 15.33% |
| WMT250117P00155000 | 2023-01-10 1:47PM EST | 155.00 | 20.20 | 19.15 | 19.80 | 0.00 | - | 2 | 51 | 14.89% |
| WMT250117P00160000 | 2022-12-08 3:34PM EST | 160.00 | 21.30 | 21.15 | 23.10 | 0.00 | - | 2 | 4 | 14.44% |
| WMT250117P00165000 | 2023-01-25 1:02PM EST | 165.00 | 26.35 | 25.15 | 25.90 | 0.00 | - | 4 | 42 | 12.72% |
| WMT250117P00170000 | 2023-01-25 1:03PM EST | 170.00 | 30.05 | 28.85 | 30.05 | 0.00 | - | 45 | 30 | 12.60% |
| WMT250117P00175000 | 2022-12-08 1:58PM EST | 175.00 | 30.25 | 30.65 | 32.40 | 0.00 | - | 4 | 5 | 0.00% |
| WMT250117P00180000 | 2023-01-25 1:02PM EST | 180.00 | 38.50 | 37.40 | 39.00 | 0.00 | - | 2 | 10 | 12.58% |
| WMT250117P00185000 | 2022-11-15 2:29PM EST | 185.00 | 39.79 | 40.05 | 40.85 | 0.00 | - | 1 | 1 | 0.00% |
| WMT250117P00190000 | 2022-11-22 10:11AM EST | 190.00 | 40.24 | 45.70 | 47.90 | 0.00 | - | 1 | 1 | 9.16% |
| WMT250117P00195000 | 2022-11-22 10:11AM EST | 195.00 | 44.25 | 50.10 | 52.80 | 0.00 | - | 1 | 0 | 0.00% |
| WMT250117P00200000 | 2023-01-20 1:12PM EST | 200.00 | 60.50 | 56.35 | 59.15 | 0.00 | - | 2 | 0 | 16.91% |
| WMT250117P00210000 | 2022-12-07 9:30AM EST | 210.00 | 59.90 | 62.50 | 66.50 | 0.00 | - | - | 0 | 0.00% |
| WMT250117P00220000 | 2023-01-30 10:34AM EST | 220.00 | 77.90 | 76.10 | 79.55 | -0.70 | -0.89% | 8 | 5 | 21.50% |
© 2023 Yahoo. All rights reserved.
