Walmart Inc. (WMT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT220930C00100000 | 2022-09-08 11:01AM EDT | 100.00 | 36.21 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| WMT220930C00110000 | 2022-09-23 3:53PM EDT | 110.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| WMT220930C00113000 | 2022-09-21 1:14PM EDT | 113.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| WMT220930C00115000 | 2022-09-02 2:40PM EDT | 115.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 8 | 4 | 0.00% |
| WMT220930C00116000 | 2022-09-29 11:42AM EDT | 116.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 7 | 12 | 0.00% |
| WMT220930C00118000 | 2022-08-11 12:27PM EDT | 118.00 | 13.40 | 18.95 | 19.40 | 0.00 | - | - | 5 | 405.18% |
| WMT220930C00119000 | 2022-09-22 11:43AM EDT | 119.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| WMT220930C00120000 | 2022-09-28 1:02PM EDT | 120.00 | 12.79 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| WMT220930C00121000 | 2022-08-30 3:52PM EDT | 121.00 | 12.30 | 11.25 | 11.50 | 0.00 | - | - | 2 | 100.59% |
| WMT220930C00122000 | 2022-09-28 10:33AM EDT | 122.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| WMT220930C00123000 | 2022-09-28 10:36AM EDT | 123.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| WMT220930C00124000 | 2022-09-27 3:15PM EDT | 124.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| WMT220930C00125000 | 2022-09-29 3:37PM EDT | 125.00 | 7.62 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 0.00% |
| WMT220930C00126000 | 2022-09-29 10:21AM EDT | 126.00 | 6.47 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| WMT220930C00127000 | 2022-09-29 2:40PM EDT | 127.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| WMT220930C00128000 | 2022-09-29 3:37PM EDT | 128.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 29 | 133 | 0.00% |
| WMT220930C00129000 | 2022-09-29 2:20PM EDT | 129.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 20 | 381 | 0.00% |
| WMT220930C00130000 | 2022-09-29 3:41PM EDT | 130.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 250 | 925 | 0.00% |
| WMT220930C00131000 | 2022-09-29 3:36PM EDT | 131.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 244 | 1,945 | 0.00% |
| WMT220930C00132000 | 2022-09-29 3:57PM EDT | 132.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 743 | 1,237 | 0.00% |
| WMT220930C00133000 | 2022-09-29 3:59PM EDT | 133.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 984 | 1,162 | 3.13% |
| WMT220930C00134000 | 2022-09-29 3:58PM EDT | 134.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1,611 | 1,693 | 6.25% |
| WMT220930C00135000 | 2022-09-29 3:55PM EDT | 135.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 727 | 2,665 | 12.50% |
| WMT220930C00136000 | 2022-09-29 3:16PM EDT | 136.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 409 | 1,327 | 12.50% |
| WMT220930C00137000 | 2022-09-29 3:41PM EDT | 137.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 129 | 676 | 12.50% |
| WMT220930C00138000 | 2022-09-29 3:53PM EDT | 138.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 170 | 1,127 | 25.00% |
| WMT220930C00139000 | 2022-09-29 3:26PM EDT | 139.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 740 | 25.00% |
| WMT220930C00140000 | 2022-09-29 3:10PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 155 | 1,173 | 25.00% |
| WMT220930C00141000 | 2022-09-29 3:10PM EDT | 141.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 510 | 25.00% |
| WMT220930C00142000 | 2022-09-29 1:22PM EDT | 142.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 445 | 25.00% |
| WMT220930C00143000 | 2022-09-29 2:03PM EDT | 143.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 432 | 25.00% |
| WMT220930C00144000 | 2022-09-28 9:40AM EDT | 144.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 668 | 50.00% |
| WMT220930C00145000 | 2022-09-29 3:41PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 103 | 364 | 50.00% |
| WMT220930C00146000 | 2022-09-27 9:46AM EDT | 146.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 302 | 50.00% |
| WMT220930C00147000 | 2022-09-27 3:39PM EDT | 147.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 167 | 50.00% |
| WMT220930C00148000 | 2022-09-26 9:52AM EDT | 148.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 50.00% |
| WMT220930C00149000 | 2022-09-21 2:22PM EDT | 149.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 93 | 50.00% |
| WMT220930C00150000 | 2022-09-28 9:53AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 558 | 50.00% |
| WMT220930C00152500 | 2022-09-21 9:36AM EDT | 152.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 116 | 50.00% |
| WMT220930C00155000 | 2022-09-23 11:30AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 73 | 50.00% |
| WMT220930C00157500 | 2022-09-20 10:29AM EDT | 157.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 20 | 50.00% |
| WMT220930C00160000 | 2022-09-20 12:25PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 74 | 50.00% |
| WMT220930C00162500 | 2022-09-20 9:59AM EDT | 162.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 50.00% |
| WMT220930C00165000 | 2022-08-17 11:15AM EDT | 165.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 60 | 0 | 153.13% |
| WMT220930C00170000 | 2022-09-15 2:54PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| WMT220930C00195000 | 2022-09-02 10:23AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT220930P00085000 | 2022-09-07 12:00PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 30 | 50.00% |
| WMT220930P00090000 | 2022-09-28 10:08AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| WMT220930P00095000 | 2022-09-15 10:33AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| WMT220930P00100000 | 2022-09-23 1:30PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 206 | 50.00% |
| WMT220930P00105000 | 2022-09-26 2:19PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 289 | 50.00% |
| WMT220930P00110000 | 2022-09-27 2:27PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 197 | 50.00% |
| WMT220930P00113000 | 2022-09-27 1:35PM EDT | 113.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 268 | 50.00% |
| WMT220930P00114000 | 2022-09-28 9:45AM EDT | 114.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 50.00% |
| WMT220930P00115000 | 2022-09-29 10:58AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 273 | 50.00% |
| WMT220930P00116000 | 2022-09-29 2:11PM EDT | 116.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 64 | 50.00% |
| WMT220930P00117000 | 2022-09-29 2:11PM EDT | 117.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 50.00% |
| WMT220930P00118000 | 2022-09-28 3:40PM EDT | 118.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 170 | 50.00% |
| WMT220930P00119000 | 2022-09-28 3:40PM EDT | 119.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 220 | 50.00% |
| WMT220930P00120000 | 2022-09-29 12:09PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 444 | 50.00% |
| WMT220930P00121000 | 2022-09-29 1:01PM EDT | 121.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 291 | 243 | 50.00% |
| WMT220930P00122000 | 2022-09-29 3:47PM EDT | 122.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 260 | 50.00% |
| WMT220930P00123000 | 2022-09-29 3:59PM EDT | 123.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 226 | 25.00% |
| WMT220930P00124000 | 2022-09-29 3:35PM EDT | 124.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 169 | 300 | 25.00% |
| WMT220930P00125000 | 2022-09-29 3:57PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 339 | 1,010 | 25.00% |
| WMT220930P00126000 | 2022-09-29 3:47PM EDT | 126.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 232 | 1,941 | 25.00% |
| WMT220930P00127000 | 2022-09-29 3:58PM EDT | 127.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 194 | 980 | 25.00% |
| WMT220930P00128000 | 2022-09-29 3:53PM EDT | 128.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 312 | 1,244 | 12.50% |
| WMT220930P00129000 | 2022-09-29 3:56PM EDT | 129.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,314 | 2,821 | 12.50% |
| WMT220930P00130000 | 2022-09-29 3:59PM EDT | 130.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2,150 | 2,324 | 6.25% |
| WMT220930P00131000 | 2022-09-29 3:59PM EDT | 131.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1,388 | 1,495 | 6.25% |
| WMT220930P00132000 | 2022-09-29 3:59PM EDT | 132.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2,463 | 1,322 | 1.56% |
| WMT220930P00133000 | 2022-09-29 3:51PM EDT | 133.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1,287 | 1,195 | 0.00% |
| WMT220930P00134000 | 2022-09-29 3:51PM EDT | 134.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 298 | 651 | 0.00% |
| WMT220930P00135000 | 2022-09-29 3:58PM EDT | 135.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 130 | 352 | 0.00% |
| WMT220930P00136000 | 2022-09-29 3:29PM EDT | 136.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 100 | 289 | 0.00% |
| WMT220930P00137000 | 2022-09-29 3:48PM EDT | 137.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 5 | 465 | 0.00% |
| WMT220930P00138000 | 2022-09-28 1:48PM EDT | 138.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 11 | 28 | 0.00% |
| WMT220930P00139000 | 2022-09-29 9:55AM EDT | 139.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| WMT220930P00140000 | 2022-09-29 3:36PM EDT | 140.00 | 7.39 | 0.00 | 0.00 | 0.00 | - | 3 | 104 | 0.00% |
| WMT220930P00141000 | 2022-09-22 12:51PM EDT | 141.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| WMT220930P00142000 | 2022-09-21 3:27PM EDT | 142.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 0.00% |
| WMT220930P00143000 | 2022-09-22 10:37AM EDT | 143.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| WMT220930P00144000 | 2022-09-12 2:24PM EDT | 144.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WMT220930P00145000 | 2022-09-21 3:41PM EDT | 145.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WMT220930P00147000 | 2022-09-29 11:42AM EDT | 147.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMT220930P00148000 | 2022-09-14 9:52AM EDT | 148.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMT220930P00150000 | 2022-08-17 3:59PM EDT | 150.00 | 10.78 | 16.30 | 17.50 | 0.00 | - | 1 | 0 | 0.00% |
| WMT220930P00152500 | 2022-09-21 2:35PM EDT | 152.50 | 16.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
