Walmart Inc. (WMT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT250620C00080000 | 2023-11-27 10:24AM EST | 80.00 | 81.00 | 75.85 | 79.50 | 0.00 | - | 1 | 1 | 50.59% |
| WMT250620C00085000 | 2023-11-22 12:13PM EST | 85.00 | 74.00 | 72.10 | 75.25 | 0.00 | - | - | 1 | 49.15% |
| WMT250620C00100000 | 2023-11-17 10:00AM EST | 100.00 | 62.00 | 58.05 | 61.50 | 0.00 | - | 1 | 1 | 41.86% |
| WMT250620C00110000 | 2023-11-29 1:21PM EST | 110.00 | 52.61 | 49.85 | 53.20 | 0.00 | - | - | 1 | 38.93% |
| WMT250620C00115000 | 2023-11-16 1:37PM EST | 115.00 | 49.69 | 46.20 | 47.05 | 0.00 | - | 6 | 10 | 33.44% |
| WMT250620C00120000 | 2023-11-16 1:37PM EST | 120.00 | 45.60 | 41.50 | 42.95 | 0.00 | - | 6 | 7 | 32.10% |
| WMT250620C00125000 | 2023-10-31 10:23AM EST | 125.00 | 48.53 | 39.65 | 40.40 | 0.00 | - | 42 | 52 | 33.26% |
| WMT250620C00130000 | 2023-12-01 11:53AM EST | 130.00 | 34.48 | 33.35 | 36.45 | 0.00 | - | 2 | 14 | 31.75% |
| WMT250620C00135000 | 2023-12-04 9:54AM EST | 135.00 | 30.90 | 30.55 | 33.10 | -3.10 | -9.12% | 1 | 10 | 31.03% |
| WMT250620C00140000 | 2023-11-20 3:55PM EST | 140.00 | 29.05 | 26.85 | 27.90 | 0.00 | - | 1 | 49 | 27.44% |
| WMT250620C00145000 | 2023-12-04 2:16PM EST | 145.00 | 24.60 | 24.10 | 25.60 | -0.60 | -2.38% | 2 | 40 | 27.89% |
| WMT250620C00150000 | 2023-12-04 2:24PM EST | 150.00 | 21.40 | 20.30 | 21.80 | +0.80 | +3.88% | 1 | 65 | 26.02% |
| WMT250620C00155000 | 2023-11-30 12:40PM EST | 155.00 | 17.88 | 18.05 | 18.75 | -0.72 | -3.87% | 10 | 127 | 24.97% |
| WMT250620C00160000 | 2023-12-01 3:40PM EST | 160.00 | 15.10 | 15.35 | 17.00 | 0.00 | - | 4 | 89 | 25.38% |
| WMT250620C00165000 | 2023-12-01 10:55AM EST | 165.00 | 12.62 | 12.85 | 13.65 | -0.38 | -2.92% | 10 | 165 | 23.44% |
| WMT250620C00170000 | 2023-11-30 2:33PM EST | 170.00 | 11.30 | 10.65 | 12.15 | 0.00 | - | 1 | 155 | 23.67% |
| WMT250620C00175000 | 2023-11-16 12:06PM EST | 175.00 | 10.61 | 8.70 | 9.65 | 0.00 | - | 12 | 56 | 22.30% |
| WMT250620C00180000 | 2023-12-04 2:50PM EST | 180.00 | 7.40 | 7.10 | 7.45 | -0.40 | -5.13% | 1 | 350 | 21.01% |
| WMT250620C00185000 | 2023-11-17 12:27PM EST | 185.00 | 6.30 | 5.70 | 6.70 | -0.60 | -8.70% | 2 | 147 | 21.55% |
| WMT250620C00190000 | 2023-12-01 11:40AM EST | 190.00 | 4.35 | 4.65 | 4.85 | 0.00 | - | 12 | 262 | 20.11% |
| WMT250620C00195000 | 2023-11-17 12:59PM EST | 195.00 | 4.40 | 3.70 | 4.25 | 0.00 | - | 75 | 486 | 20.44% |
| WMT250620C00200000 | 2023-11-29 1:28PM EST | 200.00 | 3.10 | 2.94 | 3.40 | 0.00 | - | 4 | 113 | 20.11% |
| WMT250620C00210000 | 2023-11-27 9:38AM EST | 210.00 | 2.16 | 1.78 | 2.43 | 0.00 | - | 19 | 41 | 20.29% |
| WMT250620C00220000 | 2023-12-04 1:34PM EST | 220.00 | 1.21 | 1.10 | 1.53 | +0.16 | +15.24% | 1 | 57 | 19.84% |
| WMT250620C00230000 | 2023-11-20 3:47PM EST | 230.00 | 0.78 | 0.69 | 0.97 | 0.00 | - | 29 | 24 | 19.58% |
| WMT250620C00240000 | 2023-12-04 2:57PM EST | 240.00 | 0.75 | 0.15 | 0.75 | +0.35 | +87.50% | 1 | 260 | 20.13% |
| WMT250620C00250000 | 2023-11-28 9:30AM EST | 250.00 | 0.40 | 0.01 | 0.74 | 0.00 | - | 1 | 27 | 21.51% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT250620P00080000 | 2023-12-04 12:50PM EST | 80.00 | 0.76 | 0.67 | 0.90 | +0.04 | +5.56% | 80 | 85 | 32.01% |
| WMT250620P00085000 | 2023-12-04 11:28AM EST | 85.00 | 0.95 | 0.74 | 1.06 | +0.21 | +28.38% | 12 | 18 | 30.47% |
| WMT250620P00090000 | 2023-11-27 2:53PM EST | 90.00 | 1.00 | 0.70 | 1.37 | 0.00 | - | 2 | 7 | 29.64% |
| WMT250620P00095000 | 2023-11-27 1:40PM EST | 95.00 | 1.20 | 1.08 | 1.55 | 0.00 | - | 3 | 36 | 27.98% |
| WMT250620P00100000 | 2023-12-04 9:48AM EST | 100.00 | 1.60 | 1.54 | 2.07 | +0.10 | +6.67% | 2 | 377 | 27.58% |
| WMT250620P00105000 | 2023-11-28 10:05AM EST | 105.00 | 1.65 | 1.86 | 2.15 | 0.00 | - | 3 | 7 | 25.39% |
| WMT250620P00110000 | 2023-11-28 9:42AM EST | 110.00 | 2.05 | 2.26 | 2.47 | 0.00 | - | 9 | 42 | 23.98% |
| WMT250620P00115000 | 2023-12-01 12:35PM EST | 115.00 | 2.76 | 2.74 | 3.45 | 0.00 | - | 1 | 8 | 24.16% |
| WMT250620P00120000 | 2023-12-01 10:33AM EST | 120.00 | 3.30 | 3.30 | 3.45 | 0.00 | - | 1 | 151 | 21.68% |
| WMT250620P00125000 | 2023-12-01 2:23PM EST | 125.00 | 4.05 | 3.95 | 4.15 | 0.00 | - | 67 | 109 | 20.72% |
| WMT250620P00130000 | 2023-12-04 1:15PM EST | 130.00 | 4.78 | 4.80 | 5.80 | +0.08 | +1.70% | 30 | 103 | 21.25% |
| WMT250620P00135000 | 2023-12-01 12:14PM EST | 135.00 | 5.95 | 5.75 | 6.30 | 0.00 | - | 38 | 171 | 19.40% |
| WMT250620P00140000 | 2023-11-30 12:33PM EST | 140.00 | 6.70 | 6.95 | 7.95 | 0.00 | - | 1 | 238 | 19.17% |
| WMT250620P00145000 | 2023-11-30 11:13AM EST | 145.00 | 8.29 | 8.30 | 8.70 | +0.24 | +2.98% | 10 | 67 | 17.31% |
| WMT250620P00150000 | 2023-12-01 3:43PM EST | 150.00 | 10.00 | 9.15 | 11.45 | 0.00 | - | 4 | 246 | 17.92% |
| WMT250620P00155000 | 2023-12-01 12:21PM EST | 155.00 | 12.00 | 11.75 | 13.15 | -0.25 | -2.04% | 10 | 966 | 16.72% |
| WMT250620P00160000 | 2023-12-04 1:16PM EST | 160.00 | 13.60 | 13.80 | 15.00 | -0.65 | -4.56% | 1 | 198 | 15.35% |
| WMT250620P00165000 | 2023-11-22 10:26AM EST | 165.00 | 15.90 | 16.30 | 18.00 | 0.00 | - | 1 | 455 | 15.06% |
| WMT250620P00170000 | 2023-11-29 1:27PM EST | 170.00 | 18.40 | 19.30 | 20.50 | 0.00 | - | 40 | 133 | 13.60% |
| WMT250620P00175000 | 2023-11-28 12:44PM EST | 175.00 | 23.20 | 22.30 | 24.35 | +3.60 | +18.37% | 1 | 55 | 13.59% |
| WMT250620P00180000 | 2023-11-02 1:12PM EST | 180.00 | 19.60 | 26.40 | 27.75 | 0.00 | - | 5 | 14 | 12.26% |
| WMT250620P00185000 | 2023-09-21 11:01AM EST | 185.00 | 23.55 | 26.60 | 27.95 | 0.00 | - | 2 | 71 | 0.00% |
| WMT250620P00190000 | 2023-09-13 11:55AM EST | 190.00 | 25.50 | 30.10 | 31.20 | 0.00 | - | - | 0 | 0.00% |
| WMT250620P00200000 | 2023-11-09 9:39AM EST | 200.00 | 36.50 | 43.90 | 47.55 | 0.00 | - | 3 | 0 | 16.78% |
| WMT250620P00220000 | 2023-11-15 1:51PM EST | 220.00 | 50.70 | 64.45 | 67.80 | 0.00 | - | - | 1 | 21.56% |
© 2023 Yahoo. All rights reserved.