WMT - Walmart Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJanuary 24, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT200124C00100000 | 2019-12-23 3:42PM EST | 100.00 | 19.38 | 13.95 | 15.85 | 0.00 | - | - | 20 | 89.06% |
| WMT200124C00105000 | 2020-01-08 10:45AM EST | 105.00 | 11.15 | 9.50 | 10.20 | 0.00 | - | 252 | 591 | 0.00% |
| WMT200124C00106000 | 2020-01-15 10:24AM EST | 106.00 | 9.60 | 8.25 | 9.30 | 0.00 | - | 1 | 1 | 0.00% |
| WMT200124C00109000 | 2020-01-17 12:58PM EST | 109.00 | 6.15 | 5.80 | 6.40 | -0.75 | -10.87% | 1 | 1 | 0.00% |
| WMT200124C00110000 | 2020-01-17 11:43AM EST | 110.00 | 5.10 | 4.60 | 5.25 | 0.00 | - | 3 | 12 | 0.00% |
| WMT200124C00111000 | 2020-01-21 9:49AM EST | 111.00 | 3.86 | 3.75 | 4.30 | -0.27 | -6.54% | 1 | 2 | 0.00% |
| WMT200124C00112000 | 2020-01-21 12:45PM EST | 112.00 | 3.50 | 3.00 | 3.15 | +0.62 | +21.53% | 83 | 41 | 0.00% |
| WMT200124C00113000 | 2020-01-21 9:30AM EST | 113.00 | 1.89 | 2.13 | 2.20 | -0.07 | -3.57% | 6 | 148 | 0.00% |
| WMT200124C00114000 | 2020-01-21 9:30AM EST | 114.00 | 1.40 | 1.27 | 1.38 | +0.13 | +10.24% | 3 | 259 | 0.00% |
| WMT200124C00115000 | 2020-01-21 9:30AM EST | 115.00 | 0.63 | 0.73 | 0.79 | -0.15 | -19.23% | 19 | 658 | 8.99% |
| WMT200124C00116000 | 2020-01-21 9:30AM EST | 116.00 | 0.35 | 0.36 | 0.38 | -0.01 | -2.78% | 1 | 2,003 | 11.62% |
| WMT200124C00117000 | 2020-01-21 3:58PM EST | 117.00 | 0.17 | 0.06 | 0.16 | +0.02 | +13.33% | 1,595 | 1,908 | 12.94% |
| WMT200124C00118000 | 2020-01-21 3:56PM EST | 118.00 | 0.06 | 0.05 | 0.11 | 0.00 | - | 752 | 1,670 | 16.31% |
| WMT200124C00119000 | 2020-01-17 3:58PM EST | 119.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1,027 | 2,704 | 15.72% |
| WMT200124C00120000 | 2020-01-17 3:49PM EST | 120.00 | 0.02 | 0.02 | 0.14 | 0.00 | - | 79 | 1,627 | 26.86% |
| WMT200124C00121000 | 2020-01-17 2:26PM EST | 121.00 | 0.01 | 0.02 | 0.16 | 0.00 | - | 5 | 404 | 32.13% |
| WMT200124C00122000 | 2020-01-17 1:30PM EST | 122.00 | 0.02 | 0.01 | 0.16 | 0.00 | - | 10 | 685 | 36.43% |
| WMT200124C00123000 | 2020-01-21 10:10AM EST | 123.00 | 0.02 | 0.00 | 0.16 | +0.01 | +100.00% | 12 | 409 | 40.53% |
| WMT200124C00124000 | 2020-01-17 11:00AM EST | 124.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 572 | 43.85% |
| WMT200124C00125000 | 2020-01-17 11:03AM EST | 125.00 | 0.14 | 0.00 | 0.20 | +0.13 | +1,300.00% | 1 | 593 | 50.78% |
| WMT200124C00126000 | 2020-01-13 3:00PM EST | 126.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 85 | 38.67% |
| WMT200124C00127000 | 2019-12-31 2:33PM EST | 127.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 3 | 38 | 55.08% |
| WMT200124C00128000 | 2020-01-07 3:24PM EST | 128.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 25 | 50.39% |
| WMT200124C00129000 | 2019-12-16 12:10AM EST | 129.00 | 0.11 | 0.00 | 0.04 | 0.00 | - | - | 0 | 49.61% |
| WMT200124C00130000 | 2020-01-07 2:23PM EST | 130.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 3 | 12 | 55.08% |
| WMT200124C00131000 | 2019-12-16 12:10AM EST | 131.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | - | 0 | 52.34% |
| WMT200124C00132000 | 2019-12-16 9:33AM EST | 132.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 0 | 54.69% |
| WMT200124C00133000 | 2019-12-17 10:11AM EST | 133.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | - | 0 | 51.56% |
| WMT200124C00135000 | 2019-12-16 12:10AM EST | 135.00 | 0.05 | - | 0.04 | 0.00 | - | - | 0 | 66.80% |
PutsforJanuary 24, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT200124P00100000 | 2020-01-10 12:08PM EST | 100.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 134 | 56.25% |
| WMT200124P00104000 | 2020-01-15 3:28PM EST | 104.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 93 | 287 | 58.01% |
| WMT200124P00105000 | 2020-01-13 10:03AM EST | 105.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 1 | 6 | 55.47% |
| WMT200124P00106000 | 2020-01-16 9:46AM EST | 106.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 2 | 10 | 54.00% |
| WMT200124P00107000 | 2020-01-15 9:58AM EST | 107.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 1 | 12 | 50.00% |
| WMT200124P00108000 | 2020-01-21 9:40AM EST | 108.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 4 | 30 | 45.22% |
| WMT200124P00109000 | 2020-01-21 12:26PM EST | 109.00 | 0.01 | 0.02 | 0.18 | -0.03 | -75.00% | 4 | 72 | 40.43% |
| WMT200124P00110000 | 2020-01-17 2:14PM EST | 110.00 | 0.04 | 0.03 | 0.19 | 0.00 | - | 22 | 151 | 36.13% |
| WMT200124P00111000 | 2020-01-21 9:30AM EST | 111.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 1 | 224 | 24.41% |
| WMT200124P00112000 | 2020-01-21 3:20PM EST | 112.00 | 0.05 | 0.01 | 0.26 | -0.05 | -50.00% | 377 | 259 | 28.76% |
| WMT200124P00113000 | 2020-01-21 3:59PM EST | 113.00 | 0.08 | 0.03 | 0.27 | -0.12 | -60.00% | 466 | 435 | 23.44% |
| WMT200124P00114000 | 2020-01-21 3:59PM EST | 114.00 | 0.18 | 0.40 | 0.42 | -0.23 | -56.10% | 21 | 501 | 21.39% |
| WMT200124P00115000 | 2020-01-21 3:59PM EST | 115.00 | 0.40 | 0.78 | 0.83 | -0.38 | -48.72% | 2 | 788 | 22.85% |
| WMT200124P00116000 | 2020-01-17 3:51PM EST | 116.00 | 1.60 | 1.37 | 1.44 | +0.77 | +92.77% | 570 | 544 | 25.29% |
| WMT200124P00117000 | 2020-01-17 3:59PM EST | 117.00 | 2.20 | 2.10 | 2.62 | 0.00 | - | 924 | 1,228 | 37.65% |
| WMT200124P00118000 | 2020-01-17 1:22PM EST | 118.00 | 3.06 | 3.05 | 3.15 | +0.76 | +33.04% | 8 | 541 | 34.38% |
| WMT200124P00119000 | 2020-01-17 2:30PM EST | 119.00 | 4.01 | 4.00 | 4.70 | 0.00 | - | 1 | 237 | 54.20% |
| WMT200124P00120000 | 2020-01-17 3:30PM EST | 120.00 | 5.06 | 5.00 | 5.15 | +0.86 | +20.48% | 16 | 82 | 46.88% |
| WMT200124P00121000 | 2020-01-14 3:01PM EST | 121.00 | 5.23 | 5.70 | 6.80 | 0.00 | - | 51 | 4 | 55.37% |
| WMT200124P00122000 | 2020-01-17 2:41PM EST | 122.00 | 7.08 | 6.70 | 7.80 | 0.00 | - | 1 | 0 | 60.99% |
| WMT200124P00123000 | 2019-12-23 1:23PM EST | 123.00 | 3.95 | 7.70 | 8.95 | 0.00 | - | 20 | 2 | 68.56% |
| WMT200124P00124000 | 2019-12-17 10:04AM EST | 124.00 | 3.35 | 6.30 | 9.20 | 0.00 | - | - | 0 | 70.02% |
| WMT200124P00125000 | 2019-12-23 10:31AM EST | 125.00 | 5.37 | 9.70 | 10.80 | 0.00 | - | 1 | 0 | 76.61% |
| WMT200124P00129000 | 2019-12-26 11:57AM EST | 129.00 | 9.85 | 13.30 | 15.10 | 0.00 | - | 1 | 0 | 93.65% |