| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT190830C00091500 | 2019-08-19 12:11AM EDT | 91.50 | 19.50 | 18.05 | 20.70 | 0.00 | - | - | 5 | 68.36% |
| WMT190830C00096000 | 2019-08-19 12:11AM EDT | 96.00 | 15.00 | 13.65 | 15.55 | 0.00 | - | - | 1 | 94.43% |
| WMT190830C00097000 | 2019-08-19 12:11AM EDT | 97.00 | 17.80 | 13.00 | 14.40 | 0.00 | - | - | 26 | 83.59% |
| WMT190830C00099000 | 2019-08-12 9:35AM EDT | 99.00 | 7.20 | 10.05 | 12.50 | 0.00 | - | - | 73 | 77.69% |
| WMT190830C00100000 | 2019-08-14 10:49AM EDT | 100.00 | 14.53 | 9.60 | 11.35 | 0.00 | - | 1 | 286 | 67.38% |
| WMT190830C00101000 | 2019-08-09 11:43AM EDT | 101.00 | 7.50 | 9.00 | 10.40 | 0.00 | - | 48 | 87 | 64.36% |
| WMT190830C00102000 | 2019-08-07 12:59PM EDT | 102.00 | 9.69 | 8.15 | 9.50 | +3.54 | +57.56% | 5 | 73 | 62.74% |
| WMT190830C00103000 | 2019-08-23 2:34PM EDT | 103.00 | 8.32 | 6.85 | 8.45 | -3.38 | -28.89% | 2 | 109 | 56.15% |
| WMT190830C00104000 | 2019-08-15 1:39PM EDT | 104.00 | 7.15 | 6.20 | 7.30 | 0.00 | - | 60 | 103 | 46.53% |
| WMT190830C00105000 | 2019-08-23 3:53PM EDT | 105.00 | 5.62 | 5.45 | 6.15 | -1.31 | -18.90% | 107 | 75 | 36.82% |
| WMT190830C00106000 | 2019-08-23 3:44PM EDT | 106.00 | 4.89 | 4.75 | 5.30 | -1.06 | -17.82% | 108 | 214 | 36.72% |
| WMT190830C00107000 | 2019-08-23 3:09PM EDT | 107.00 | 4.18 | 3.85 | 4.30 | -0.77 | -15.56% | 367 | 441 | 31.59% |
| WMT190830C00108000 | 2019-08-23 3:44PM EDT | 108.00 | 3.11 | 2.96 | 3.55 | -0.70 | -18.37% | 28 | 144 | 31.98% |
| WMT190830C00109000 | 2019-08-23 3:59PM EDT | 109.00 | 2.26 | 2.22 | 2.49 | -1.49 | -39.73% | 87 | 146 | 24.66% |
| WMT190830C00110000 | 2019-08-23 3:57PM EDT | 110.00 | 1.45 | 1.58 | 1.75 | -0.86 | -37.23% | 356 | 391 | 22.90% |
| WMT190830C00111000 | 2019-08-23 3:55PM EDT | 111.00 | 0.93 | 1.10 | 1.15 | -0.84 | -47.46% | 599 | 293 | 21.73% |
| WMT190830C00112000 | 2019-08-23 3:58PM EDT | 112.00 | 0.55 | 0.66 | 0.70 | -0.58 | -51.33% | 3,166 | 2,139 | 20.97% |
| WMT190830C00113000 | 2019-08-23 3:55PM EDT | 113.00 | 0.28 | 0.36 | 0.39 | -0.42 | -60.00% | 948 | 1,281 | 20.41% |
| WMT190830C00114000 | 2019-08-23 3:52PM EDT | 114.00 | 0.15 | 0.15 | 0.22 | -0.25 | -62.50% | 263 | 1,123 | 20.70% |
| WMT190830C00115000 | 2019-08-23 3:57PM EDT | 115.00 | 0.08 | 0.09 | 0.12 | -0.12 | -60.00% | 249 | 832 | 21.09% |
| WMT190830C00116000 | 2019-08-23 3:35PM EDT | 116.00 | 0.05 | 0.03 | 0.11 | -0.02 | -28.57% | 155 | 566 | 24.22% |
| WMT190830C00117000 | 2019-08-23 2:08PM EDT | 117.00 | 0.03 | 0.01 | 0.12 | -0.01 | -25.00% | 113 | 314 | 28.13% |
| WMT190830C00118000 | 2019-08-23 3:42PM EDT | 118.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 1 | 164 | 12.50% |
| WMT190830C00119000 | 2019-08-22 9:30AM EDT | 119.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 82 | 29.49% |
| WMT190830C00120000 | 2019-08-23 10:00AM EDT | 120.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 415 | 29.69% |
| WMT190830C00121000 | 2019-08-22 9:40AM EDT | 121.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 60 | 12.50% |
| WMT190830C00122000 | 2019-08-21 2:00PM EDT | 122.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 79 | 38.87% |
| WMT190830C00123000 | 2019-08-20 3:47PM EDT | 123.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 527 | 41.60% |
| WMT190830C00124000 | 2019-07-22 12:14AM EDT | 124.00 | 0.15 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 41.60% |
| WMT190830C00125000 | 2019-08-05 2:16PM EDT | 125.00 | 0.30 | 0.00 | 0.03 | 0.00 | - | 1 | 6 | 42.19% |
| WMT190830C00126000 | 2019-07-22 12:14AM EDT | 126.00 | 0.05 | - | 0.04 | 0.00 | - | 3 | 6 | 46.48% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT190830P00080000 | 2019-08-19 12:11AM EDT | 80.00 | 0.04 | - | 0.07 | 0.00 | - | - | 2 | 116.02% |
| WMT190830P00085000 | 2019-08-19 12:11AM EDT | 85.00 | 0.04 | - | 0.08 | 0.00 | - | - | 24 | 98.83% |
| WMT190830P00090000 | 2019-08-19 12:11AM EDT | 90.00 | 0.06 | - | 0.10 | 0.00 | - | - | 5 | 82.81% |
| WMT190830P00091500 | 2019-08-19 12:11AM EDT | 91.50 | 0.18 | - | 0.08 | 0.00 | - | - | 4 | 74.61% |
| WMT190830P00092000 | 2019-08-19 12:11AM EDT | 92.00 | 0.29 | - | 0.06 | 0.00 | - | - | 34 | 69.53% |
| WMT190830P00093000 | 2019-08-19 12:11AM EDT | 93.00 | 0.33 | - | 0.06 | 0.00 | - | - | 12 | 66.02% |
| WMT190830P00094500 | 2019-08-19 12:11AM EDT | 94.50 | 0.43 | - | 0.06 | 0.00 | - | - | 34 | 60.94% |
| WMT190830P00095000 | 2019-08-21 9:33AM EDT | 95.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 2 | 288 | 53.52% |
| WMT190830P00096000 | 2019-08-19 10:07AM EDT | 96.00 | 0.03 | 0.02 | 0.09 | 0.00 | - | 1 | 5 | 54.88% |
| WMT190830P00097000 | 2019-08-19 12:11AM EDT | 97.00 | 0.05 | - | 0.08 | 0.00 | - | - | 11 | 54.69% |
| WMT190830P00097500 | 2019-08-19 12:11AM EDT | 97.50 | 0.04 | - | 0.07 | 0.00 | - | - | 1 | 51.76% |
| WMT190830P00098000 | 2019-08-15 2:45PM EDT | 98.00 | 0.13 | 0.06 | 0.07 | 0.00 | - | 9 | 23 | 50.00% |
| WMT190830P00098500 | 2019-08-19 12:11AM EDT | 98.50 | 0.15 | - | 0.10 | 0.00 | - | - | 1 | 51.37% |
| WMT190830P00099000 | 2019-08-21 10:14AM EDT | 99.00 | 0.02 | 0.11 | 0.10 | 0.00 | - | 1 | 140 | 50.00% |
| WMT190830P00099500 | 2019-08-23 3:25PM EDT | 99.50 | 0.04 | - | 0.08 | +0.01 | +33.33% | 1 | 8 | 45.70% |
| WMT190830P00100000 | 2019-08-23 1:24PM EDT | 100.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 2 | 1,337 | 39.26% |
| WMT190830P00101000 | 2019-08-19 9:51AM EDT | 101.00 | 0.02 | 0.01 | 0.09 | -0.01 | -33.33% | 12 | 127 | 41.41% |
| WMT190830P00102000 | 2019-08-23 3:30PM EDT | 102.00 | 0.06 | 0.03 | 0.12 | +0.02 | +50.00% | 306 | 128 | 39.94% |
| WMT190830P00103000 | 2019-08-22 2:36PM EDT | 103.00 | 0.07 | 0.05 | 0.11 | +0.03 | +75.00% | 17 | 154 | 35.45% |
| WMT190830P00104000 | 2019-08-23 1:39PM EDT | 104.00 | 0.08 | 0.06 | 0.10 | +0.03 | +60.00% | 5 | 190 | 31.06% |
| WMT190830P00105000 | 2019-08-23 3:59PM EDT | 105.00 | 0.13 | 0.09 | 0.13 | +0.06 | +85.71% | 610 | 773 | 29.00% |
| WMT190830P00106000 | 2019-08-23 3:58PM EDT | 106.00 | 0.20 | 0.14 | 0.18 | +0.12 | +150.00% | 413 | 343 | 27.15% |
| WMT190830P00107000 | 2019-08-23 3:59PM EDT | 107.00 | 0.25 | 0.22 | 0.26 | +0.11 | +78.57% | 1,367 | 595 | 25.64% |
| WMT190830P00108000 | 2019-08-23 3:57PM EDT | 108.00 | 0.46 | 0.36 | 0.38 | +0.27 | +142.11% | 656 | 367 | 24.07% |
| WMT190830P00109000 | 2019-08-23 3:56PM EDT | 109.00 | 0.69 | 0.53 | 0.56 | +0.37 | +115.62% | 418 | 623 | 22.61% |
| WMT190830P00110000 | 2019-08-23 3:58PM EDT | 110.00 | 1.00 | 0.81 | 0.85 | +0.57 | +132.56% | 1,126 | 1,389 | 21.61% |
| WMT190830P00111000 | 2019-08-23 3:59PM EDT | 111.00 | 1.30 | 1.22 | 1.27 | +0.60 | +85.71% | 951 | 705 | 20.85% |
| WMT190830P00112000 | 2019-08-23 3:53PM EDT | 112.00 | 2.02 | 1.77 | 1.93 | +0.95 | +88.79% | 1,175 | 1,383 | 22.12% |
| WMT190830P00113000 | 2019-08-23 3:59PM EDT | 113.00 | 2.53 | 2.42 | 2.64 | +0.83 | +48.82% | 7,840 | 10,412 | 22.22% |
| WMT190830P00114000 | 2019-08-23 3:59PM EDT | 114.00 | 3.40 | 3.15 | 3.60 | +0.78 | +29.77% | 59 | 427 | 26.37% |
| WMT190830P00115000 | 2019-08-22 1:46PM EDT | 115.00 | 3.55 | 3.90 | 4.90 | 0.00 | - | 11 | 446 | 38.43% |
| WMT190830P00116000 | 2019-08-23 12:23PM EDT | 116.00 | 5.12 | 4.95 | 6.30 | +1.87 | +57.54% | 2 | 353 | 52.44% |
| WMT190830P00117000 | 2019-08-23 3:57PM EDT | 117.00 | 6.65 | 5.70 | 7.05 | +3.10 | +87.32% | 5 | 58 | 51.71% |
| WMT190830P00118000 | 2019-08-21 10:09AM EDT | 118.00 | 6.60 | 6.85 | 8.10 | 0.00 | - | 2 | 17 | 57.62% |
| WMT190830P00119000 | 2019-07-23 3:06PM EDT | 119.00 | 7.65 | 6.20 | 9.65 | 0.00 | - | - | 5 | 75.15% |
| WMT190830P00120000 | 2019-08-19 3:11PM EDT | 120.00 | 6.40 | 8.70 | 10.20 | 0.00 | - | 26 | 7 | 69.09% |
| WMT190830P00121000 | 2019-07-23 3:45PM EDT | 121.00 | 8.50 | 8.10 | 11.65 | 0.00 | - | 4 | 0 | 84.52% |
| WMT190830P00122000 | 2019-07-12 12:38PM EDT | 122.00 | 8.05 | 7.20 | 9.35 | 0.00 | - | 89 | 0 | 0.00% |
| WMT190830P00123000 | 2019-07-12 3:36PM EDT | 123.00 | 9.05 | 8.35 | 9.50 | 0.00 | - | 66 | 0 | 0.00% |