Walmart Inc. (WMT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
143.17+0.40 (+0.28%)
At close: 4:00PM EDT
CallsforOctober 1, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT211001C00120000 | 2021-09-23 10:40AM EDT | 120.00 | 22.95 | 23.10 | 23.65 | 0.00 | - | 6 | 24 | 78.13% |
| WMT211001C00125000 | 2021-09-22 3:33PM EDT | 125.00 | 17.75 | 18.10 | 18.40 | 0.00 | - | 10 | 13 | 53.13% |
| WMT211001C00130000 | 2021-09-23 10:08AM EDT | 130.00 | 13.50 | 13.10 | 13.40 | 0.00 | - | 1 | 7 | 48.93% |
| WMT211001C00134000 | 2021-09-24 12:38PM EDT | 134.00 | 9.01 | 9.15 | 9.40 | -0.02 | -0.22% | 1 | 11 | 36.52% |
| WMT211001C00135000 | 2021-09-23 1:10PM EDT | 135.00 | 8.17 | 8.15 | 8.35 | 0.00 | - | 31 | 31 | 31.40% |
| WMT211001C00136000 | 2021-09-10 10:32AM EDT | 136.00 | 9.90 | 7.15 | 7.45 | 0.00 | - | 1 | 1 | 31.74% |
| WMT211001C00137000 | 2021-09-23 10:40AM EDT | 137.00 | 6.20 | 6.20 | 6.45 | 0.00 | - | 1 | 11 | 28.37% |
| WMT211001C00139000 | 2021-09-24 2:02PM EDT | 139.00 | 4.18 | 4.25 | 4.45 | +0.13 | +3.21% | 1 | 9 | 21.44% |
| WMT211001C00140000 | 2021-09-24 3:16PM EDT | 140.00 | 3.50 | 3.35 | 3.50 | -0.10 | -2.78% | 3 | 28 | 18.90% |
| WMT211001C00141000 | 2021-09-24 3:58PM EDT | 141.00 | 2.65 | 2.50 | 2.65 | +0.24 | +9.96% | 17 | 81 | 17.68% |
| WMT211001C00142000 | 2021-09-24 3:50PM EDT | 142.00 | 1.98 | 1.75 | 1.85 | +0.29 | +17.16% | 109 | 156 | 16.09% |
| WMT211001C00143000 | 2021-09-24 3:59PM EDT | 143.00 | 1.17 | 1.12 | 1.19 | +0.03 | +2.63% | 956 | 887 | 15.06% |
| WMT211001C00144000 | 2021-09-24 3:59PM EDT | 144.00 | 0.70 | 0.68 | 0.72 | -0.04 | -5.41% | 2,446 | 994 | 14.77% |
| WMT211001C00145000 | 2021-09-24 3:59PM EDT | 145.00 | 0.39 | 0.36 | 0.39 | -0.05 | -11.36% | 765 | 807 | 14.43% |
| WMT211001C00146000 | 2021-09-24 3:57PM EDT | 146.00 | 0.21 | 0.19 | 0.21 | -0.07 | -25.00% | 454 | 636 | 14.70% |
| WMT211001C00147000 | 2021-09-24 3:54PM EDT | 147.00 | 0.13 | 0.10 | 0.12 | -0.04 | -23.53% | 1,330 | 659 | 15.38% |
| WMT211001C00148000 | 2021-09-24 3:35PM EDT | 148.00 | 0.09 | 0.06 | 0.08 | -0.03 | -25.00% | 92 | 558 | 16.60% |
| WMT211001C00149000 | 2021-09-24 3:34PM EDT | 149.00 | 0.07 | 0.05 | 0.06 | -0.02 | -22.22% | 24 | 1,202 | 18.16% |
| WMT211001C00150000 | 2021-09-24 3:55PM EDT | 150.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 156 | 897 | 19.92% |
| WMT211001C00152500 | 2021-09-24 3:02PM EDT | 152.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 14 | 295 | 24.61% |
| WMT211001C00155000 | 2021-09-24 3:55PM EDT | 155.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 304 | 764 | 29.88% |
| WMT211001C00157500 | 2021-09-24 3:27PM EDT | 157.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 80 | 22 | 33.59% |
| WMT211001C00160000 | 2021-09-24 3:15PM EDT | 160.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 14 | 2,669 | 38.28% |
| WMT211001C00162500 | 2021-09-24 2:44PM EDT | 162.50 | 0.01 | 0.00 | 0.16 | -0.02 | -66.67% | 8 | 13 | 55.27% |
| WMT211001C00165000 | 2021-09-24 2:59PM EDT | 165.00 | 0.02 | 0.00 | 0.53 | +0.01 | +100.00% | 5 | 121 | 66.70% |
| WMT211001C00167500 | 2021-09-20 1:20PM EDT | 167.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 85 | 72 | 51.56% |
| WMT211001C00170000 | 2021-09-22 3:19PM EDT | 170.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 243 | 51.56% |
| WMT211001C00175000 | 2021-09-20 1:46PM EDT | 175.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 127 | 300 | 56.25% |
| WMT211001C00180000 | 2021-09-17 12:32PM EDT | 180.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 235 | 66.41% |
| WMT211001C00185000 | 2021-09-20 10:43AM EDT | 185.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 237 | 307 | 73.44% |
| WMT211001C00190000 | 2021-09-22 10:54AM EDT | 190.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 537 | 79.69% |
PutsforOctober 1, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT211001P00100000 | 2021-09-20 12:00AM EDT | 100.00 | 0.03 | - | 0.02 | 0.00 | - | - | 50 | 105.47% |
| WMT211001P00105000 | 2021-09-20 12:00AM EDT | 105.00 | 0.65 | - | 0.02 | 0.00 | - | - | 40 | 92.19% |
| WMT211001P00110000 | 2021-09-16 2:03PM EDT | 110.00 | 0.01 | 0.00 | 1.65 | 0.00 | - | 10 | 93 | 145.22% |
| WMT211001P00115000 | 2021-09-21 1:46PM EDT | 115.00 | 0.05 | 0.00 | 2.02 | 0.00 | - | 6 | 111 | 132.42% |
| WMT211001P00120000 | 2021-09-23 2:48PM EDT | 120.00 | 0.01 | 0.00 | 1.92 | 0.00 | - | 7 | 150 | 110.99% |
| WMT211001P00125000 | 2021-09-23 11:36AM EDT | 125.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 183 | 4,064 | 46.09% |
| WMT211001P00130000 | 2021-09-23 11:37AM EDT | 130.00 | 0.07 | 0.01 | 0.03 | 0.00 | - | 13 | 444 | 34.38% |
| WMT211001P00133000 | 2021-09-23 10:37AM EDT | 133.00 | 0.12 | 0.03 | 0.05 | 0.00 | - | 34 | 40 | 29.49% |
| WMT211001P00134000 | 2021-09-24 1:11PM EDT | 134.00 | 0.05 | 0.04 | 0.05 | -0.07 | -58.33% | 2 | 268 | 26.95% |
| WMT211001P00135000 | 2021-09-24 3:59PM EDT | 135.00 | 0.05 | 0.05 | 0.06 | -0.06 | -54.55% | 173 | 1,210 | 25.10% |
| WMT211001P00136000 | 2021-09-24 12:50PM EDT | 136.00 | 0.06 | 0.06 | 0.08 | -0.06 | -50.00% | 24 | 109 | 23.73% |
| WMT211001P00137000 | 2021-09-24 3:17PM EDT | 137.00 | 0.08 | 0.08 | 0.09 | -0.09 | -52.94% | 22 | 312 | 21.49% |
| WMT211001P00138000 | 2021-09-24 3:46PM EDT | 138.00 | 0.09 | 0.10 | 0.12 | -0.13 | -59.09% | 82 | 1,952 | 19.92% |
| WMT211001P00139000 | 2021-09-24 3:59PM EDT | 139.00 | 0.16 | 0.14 | 0.17 | -0.14 | -46.67% | 108 | 254 | 18.46% |
| WMT211001P00140000 | 2021-09-24 3:59PM EDT | 140.00 | 0.22 | 0.22 | 0.24 | -0.18 | -45.00% | 168 | 926 | 16.90% |
| WMT211001P00141000 | 2021-09-24 3:58PM EDT | 141.00 | 0.35 | 0.36 | 0.38 | -0.25 | -41.67% | 126 | 750 | 15.89% |
| WMT211001P00142000 | 2021-09-24 3:55PM EDT | 142.00 | 0.55 | 0.58 | 0.62 | -0.26 | -32.10% | 259 | 445 | 15.19% |
| WMT211001P00143000 | 2021-09-24 3:59PM EDT | 143.00 | 0.94 | 0.94 | 1.00 | -0.22 | -18.97% | 480 | 1,058 | 14.80% |
| WMT211001P00144000 | 2021-09-24 3:51PM EDT | 144.00 | 1.33 | 1.46 | 1.55 | -0.41 | -23.56% | 124 | 670 | 14.77% |
| WMT211001P00145000 | 2021-09-24 3:47PM EDT | 145.00 | 1.97 | 2.10 | 2.25 | -0.54 | -21.51% | 161 | 567 | 14.94% |
| WMT211001P00146000 | 2021-09-24 1:14PM EDT | 146.00 | 3.20 | 2.87 | 3.10 | -0.15 | -4.48% | 13 | 326 | 16.02% |
| WMT211001P00147000 | 2021-09-24 3:33PM EDT | 147.00 | 3.70 | 3.75 | 4.00 | -0.65 | -14.94% | 12 | 143 | 16.90% |
| WMT211001P00148000 | 2021-09-24 2:51PM EDT | 148.00 | 5.04 | 4.65 | 5.00 | +0.04 | +0.80% | 50 | 221 | 19.92% |
| WMT211001P00149000 | 2021-09-24 3:15PM EDT | 149.00 | 5.86 | 5.80 | 5.95 | -0.19 | -3.14% | 10 | 242 | 21.00% |
| WMT211001P00150000 | 2021-09-24 3:35PM EDT | 150.00 | 6.60 | 6.75 | 6.95 | -0.83 | -11.17% | 26 | 478 | 23.63% |
| WMT211001P00152500 | 2021-09-24 3:16PM EDT | 152.50 | 9.34 | 9.25 | 9.45 | +2.34 | +33.43% | 2 | 11 | 29.98% |
| WMT211001P00155000 | 2021-09-23 11:57AM EDT | 155.00 | 12.35 | 11.75 | 11.95 | 0.00 | - | 3 | 179 | 36.04% |
| WMT211001P00160000 | 2021-08-18 11:16AM EDT | 160.00 | 10.35 | 14.90 | 15.45 | 0.00 | - | - | 1 | 0.00% |
| WMT211001P00175000 | 2021-09-20 1:39PM EDT | 175.00 | 31.90 | 31.25 | 31.90 | 0.00 | - | 6 | 1 | 71.09% |
| WMT211001P00180000 | 2021-09-20 2:40PM EDT | 180.00 | 37.55 | 36.60 | 36.90 | 0.00 | - | 2 | 4 | 79.69% |
© 2021 Verizon Media. All rights reserved.
