Canada markets closed

Walmart Inc. (WMT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
142.15-1.15 (-0.80%)
At close: 04:00PM EST
142.50 +0.35 (+0.25%)
After hours: 07:50PM EST
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT250117C000650002023-01-25 11:02AM EST65.0077.6577.9080.700.00-5547.08%
WMT250117C000700002022-12-28 1:51PM EST70.0076.1375.3577.600.00-2449.82%
WMT250117C000750002023-01-18 3:08PM EST75.0069.7068.9571.800.00-3843.48%
WMT250117C000800002022-12-14 10:36AM EST80.0072.5567.8070.850.00--150.79%
WMT250117C000850002023-01-11 3:10PM EST85.0066.0061.1062.650.00-2339.02%
WMT250117C000900002023-01-23 1:45PM EST90.0058.7056.8558.300.00-71937.37%
WMT250117C000950002023-01-25 1:13PM EST95.0053.3552.9554.400.00-220536.63%
WMT250117C001000002023-01-25 1:13PM EST100.0049.2548.9549.850.00-222134.38%
WMT250117C001050002023-01-26 11:35AM EST105.0045.4545.0546.150.00-3832433.73%
WMT250117C001100002023-01-27 11:08AM EST110.0041.9541.2542.400.00-227032.78%
WMT250117C001150002023-01-26 11:35AM EST115.0038.2037.2038.550.00-520431.49%
WMT250117C001200002023-01-26 3:12PM EST120.0034.5833.9535.300.00-216630.99%
WMT250117C001250002023-01-24 10:30AM EST125.0031.3030.5031.350.00-26029.27%
WMT250117C001300002023-01-25 10:05AM EST130.0027.1527.2528.300.00-417728.68%
WMT250117C001350002023-01-23 1:37PM EST135.0025.3023.4525.000.00-211127.55%
WMT250117C001400002023-01-26 10:55AM EST140.0021.9521.1522.100.00-124626.76%
WMT250117C001450002023-01-30 9:40AM EST145.0019.0018.3519.00-0.76-3.85%1553025.51%
WMT250117C001500002023-01-26 2:47PM EST150.0016.8515.8016.550.00-327424.87%
WMT250117C001550002023-01-30 11:05AM EST155.0013.9913.5514.35-0.16-1.13%167124.33%
WMT250117C001600002023-01-30 3:31PM EST160.0011.4011.5012.15-1.00-8.06%1030723.55%
WMT250117C001650002023-01-27 10:15AM EST165.0010.459.7010.400.00-313323.13%
WMT250117C001700002023-01-30 9:33AM EST170.008.258.108.75-0.15-1.79%2454322.60%
WMT250117C001750002023-01-27 9:33AM EST175.007.086.807.350.00-1028422.18%
WMT250117C001800002023-01-27 12:40PM EST180.006.405.606.050.00-45621.67%
WMT250117C001850002023-01-24 10:56AM EST185.005.354.654.900.00-21121.13%
WMT250117C001900002023-01-26 9:31AM EST190.004.553.804.050.00-252620.87%
WMT250117C001950002023-01-24 12:24PM EST195.003.603.103.350.00-327320.66%
WMT250117C002000002023-01-24 12:57PM EST200.003.002.462.860.00-3423820.69%
WMT250117C002100002023-01-26 9:50AM EST210.002.311.691.910.00-111720.29%
WMT250117C002200002023-01-24 9:41AM EST220.001.401.101.400.00-26120.44%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT250117P000650002023-01-30 1:14PM EST65.000.720.630.82+0.02+2.86%625733.03%
WMT250117P000700002023-01-27 3:02PM EST70.000.920.751.120.00-23232.29%
WMT250117P000750002023-01-20 3:25PM EST75.001.400.941.350.00-11230.84%
WMT250117P000800002023-01-27 2:13PM EST80.001.301.161.630.00-31729.51%
WMT250117P000850002023-01-27 3:25PM EST85.001.601.581.740.00-31027.37%
WMT250117P000900002023-01-30 12:57PM EST90.002.051.972.12+0.05+2.50%107726.26%
WMT250117P000950002023-01-24 10:55AM EST95.002.602.362.560.00-21625.17%
WMT250117P001000002023-01-19 2:09PM EST100.003.852.883.100.00-12924.17%
WMT250117P001050002023-01-30 1:56PM EST105.003.673.503.75-0.24-6.14%1065223.23%
WMT250117P001100002023-01-26 9:43AM EST110.004.554.254.450.00-268522.20%
WMT250117P001150002023-01-24 2:57PM EST115.005.305.105.350.00-1011121.34%
WMT250117P001200002023-01-27 2:48PM EST120.005.906.106.400.00-236520.49%
WMT250117P001250002023-01-23 1:25PM EST125.007.787.057.600.00-81819.64%
WMT250117P001300002023-01-30 9:54AM EST130.008.908.558.95-0.20-2.20%515818.74%
WMT250117P001350002023-01-27 10:04AM EST135.0010.3010.2510.750.00-1530218.17%
WMT250117P001400002023-01-30 11:05AM EST140.0012.1812.0512.75+0.38+3.22%129017.54%
WMT250117P001450002023-01-27 3:46PM EST145.0013.6913.7514.900.00-56716.77%
WMT250117P001500002023-01-26 10:38AM EST150.0016.6516.4516.800.00-26215.33%
WMT250117P001550002023-01-10 1:47PM EST155.0020.2019.1519.800.00-25114.89%
WMT250117P001600002022-12-08 3:34PM EST160.0021.3021.1523.100.00-2414.44%
WMT250117P001650002023-01-25 1:02PM EST165.0026.3525.1525.900.00-44212.72%
WMT250117P001700002023-01-25 1:03PM EST170.0030.0528.8530.050.00-453012.60%
WMT250117P001750002022-12-08 1:58PM EST175.0030.2530.6532.400.00-450.00%
WMT250117P001800002023-01-25 1:02PM EST180.0038.5037.4039.000.00-21012.58%
WMT250117P001850002022-11-15 2:29PM EST185.0039.7940.0540.850.00-110.00%
WMT250117P001900002022-11-22 10:11AM EST190.0040.2445.7047.900.00-119.16%
WMT250117P001950002022-11-22 10:11AM EST195.0044.2550.1052.800.00-100.00%
WMT250117P002000002023-01-20 1:12PM EST200.0060.5056.3559.150.00-2016.91%
WMT250117P002100002022-12-07 9:30AM EST210.0059.9062.5066.500.00--00.00%
WMT250117P002200002023-01-30 10:34AM EST220.0077.9076.1079.55-0.70-0.89%8521.50%