CallsforJanuary 22, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT210122C00100000 | 2021-01-13 2:32PM EST | 100.00 | 48.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMT210122C00105000 | 2020-12-17 12:51PM EST | 105.00 | 40.75 | 37.60 | 41.65 | +0.05 | +0.12% | 1 | 2 | 259.18% |
| WMT210122C00110000 | 2020-12-23 10:46AM EST | 110.00 | 37.38 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| WMT210122C00120000 | 2021-01-12 11:36AM EST | 120.00 | 29.11 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| WMT210122C00125000 | 2021-01-08 12:30PM EST | 125.00 | 21.49 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 0.00% |
| WMT210122C00129000 | 2020-12-29 2:31PM EST | 129.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| WMT210122C00130000 | 2021-01-19 3:09PM EST | 130.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 13 | 21 | 0.00% |
| WMT210122C00131000 | 2021-01-19 12:02AM EST | 131.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| WMT210122C00132000 | 2021-01-19 12:02AM EST | 132.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| WMT210122C00133000 | 2021-01-12 1:27PM EST | 133.00 | 16.74 | 0.00 | 0.00 | 0.00 | - | 14 | 12 | 0.00% |
| WMT210122C00134000 | 2021-01-12 1:27PM EST | 134.00 | 15.77 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| WMT210122C00135000 | 2021-01-15 3:21PM EST | 135.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 0.00% |
| WMT210122C00136000 | 2021-01-08 9:39AM EST | 136.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| WMT210122C00137000 | 2021-01-15 11:23AM EST | 137.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| WMT210122C00138000 | 2021-01-19 10:22AM EST | 138.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 32 | 25 | 0.00% |
| WMT210122C00139000 | 2021-01-19 1:28PM EST | 139.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 0.00% |
| WMT210122C00140000 | 2021-01-19 3:42PM EST | 140.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 263 | 962 | 0.00% |
| WMT210122C00141000 | 2021-01-19 3:59PM EST | 141.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 172 | 193 | 0.00% |
| WMT210122C00142000 | 2021-01-19 3:59PM EST | 142.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 708 | 534 | 0.00% |
| WMT210122C00143000 | 2021-01-19 3:59PM EST | 143.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1,776 | 1,253 | 0.00% |
| WMT210122C00144000 | 2021-01-19 3:59PM EST | 144.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 2,889 | 1,544 | 1.56% |
| WMT210122C00145000 | 2021-01-19 3:59PM EST | 145.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2,616 | 2,647 | 3.13% |
| WMT210122C00146000 | 2021-01-19 3:59PM EST | 146.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 3,258 | 2,053 | 6.25% |
| WMT210122C00147000 | 2021-01-19 3:48PM EST | 147.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1,551 | 2,598 | 6.25% |
| WMT210122C00148000 | 2021-01-19 3:58PM EST | 148.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,168 | 2,211 | 6.25% |
| WMT210122C00149000 | 2021-01-19 3:27PM EST | 149.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 760 | 1,758 | 12.50% |
| WMT210122C00150000 | 2021-01-19 3:59PM EST | 150.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,515 | 5,173 | 12.50% |
| WMT210122C00152500 | 2021-01-19 3:58PM EST | 152.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 367 | 1,422 | 12.50% |
| WMT210122C00155000 | 2021-01-19 3:59PM EST | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 545 | 1,260 | 25.00% |
| WMT210122C00157500 | 2021-01-19 3:31PM EST | 157.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 169 | 567 | 25.00% |
| WMT210122C00160000 | 2021-01-19 2:56PM EST | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 1,296 | 25.00% |
| WMT210122C00162500 | 2021-01-19 1:13PM EST | 162.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 161 | 25.00% |
| WMT210122C00165000 | 2021-01-19 3:42PM EST | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 25.00% |
| WMT210122C00167500 | 2021-01-19 1:20PM EST | 167.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 113 | 50.00% |
| WMT210122C00170000 | 2021-01-19 1:20PM EST | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 302 | 50.00% |
| WMT210122C00172500 | 2021-01-15 3:25PM EST | 172.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 78 | 50.00% |
| WMT210122C00175000 | 2021-01-19 9:44AM EST | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 119 | 50.00% |
| WMT210122C00177500 | 2020-12-23 3:49PM EST | 177.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 50.00% |
| WMT210122C00180000 | 2020-12-22 10:07AM EST | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 50.00% |
| WMT210122C00182500 | 2020-12-07 10:59AM EST | 182.50 | 0.25 | 0.00 | 1.84 | 0.00 | - | - | 0 | 185.35% |
| WMT210122C00185000 | 2020-12-23 9:33AM EST | 185.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| WMT210122C00195000 | 2021-01-12 3:00PM EST | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 80 | 134 | 50.00% |
| WMT210122C00200000 | 2021-01-12 3:36PM EST | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 238 | 282 | 50.00% |
PutsforJanuary 22, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT210122P00105000 | 2021-01-19 12:02AM EST | 105.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| WMT210122P00110000 | 2021-01-11 11:18AM EST | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| WMT210122P00115000 | 2021-01-15 9:49AM EST | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 49 | 49 | 50.00% |
| WMT210122P00120000 | 2021-01-19 1:01PM EST | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 16 | 50.00% |
| WMT210122P00121000 | 2021-01-19 12:02AM EST | 121.00 | 0.02 | - | 0.00 | 0.00 | - | - | 10 | 50.00% |
| WMT210122P00125000 | 2021-01-19 12:29PM EST | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 25.00% |
| WMT210122P00126000 | 2021-01-19 12:02AM EST | 126.00 | 0.02 | - | 0.00 | 0.00 | - | - | 3 | 25.00% |
| WMT210122P00129000 | 2021-01-15 3:48PM EST | 129.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 132 | 25.00% |
| WMT210122P00130000 | 2021-01-19 12:55PM EST | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 361 | 25.00% |
| WMT210122P00131000 | 2021-01-19 3:59PM EST | 131.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 412 | 394 | 25.00% |
| WMT210122P00132000 | 2021-01-19 1:33PM EST | 132.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 42 | 47 | 25.00% |
| WMT210122P00133000 | 2021-01-15 3:34PM EST | 133.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 120 | 25.00% |
| WMT210122P00134000 | 2021-01-19 9:38AM EST | 134.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 145 | 12.50% |
| WMT210122P00135000 | 2021-01-19 3:41PM EST | 135.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 320 | 858 | 12.50% |
| WMT210122P00136000 | 2021-01-19 2:57PM EST | 136.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 170 | 384 | 12.50% |
| WMT210122P00137000 | 2021-01-19 3:49PM EST | 137.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 357 | 1,904 | 12.50% |
| WMT210122P00138000 | 2021-01-19 3:50PM EST | 138.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 207 | 1,162 | 12.50% |
| WMT210122P00139000 | 2021-01-19 3:21PM EST | 139.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 157 | 1,490 | 6.25% |
| WMT210122P00140000 | 2021-01-19 3:34PM EST | 140.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 397 | 2,138 | 6.25% |
| WMT210122P00141000 | 2021-01-19 3:59PM EST | 141.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 932 | 2,108 | 6.25% |
| WMT210122P00142000 | 2021-01-19 3:56PM EST | 142.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1,400 | 3,539 | 3.13% |
| WMT210122P00143000 | 2021-01-19 3:59PM EST | 143.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1,147 | 2,019 | 0.78% |
| WMT210122P00144000 | 2021-01-19 3:55PM EST | 144.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 997 | 1,263 | 0.00% |
| WMT210122P00145000 | 2021-01-19 3:59PM EST | 145.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 368 | 1,257 | 0.00% |
| WMT210122P00146000 | 2021-01-19 2:27PM EST | 146.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 140 | 1,344 | 0.00% |
| WMT210122P00147000 | 2021-01-19 3:40PM EST | 147.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 140 | 1,036 | 0.00% |
| WMT210122P00148000 | 2021-01-19 1:07PM EST | 148.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 86 | 574 | 0.00% |
| WMT210122P00149000 | 2021-01-19 3:54PM EST | 149.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 47 | 346 | 0.00% |
| WMT210122P00150000 | 2021-01-19 3:20PM EST | 150.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 47 | 801 | 0.00% |
| WMT210122P00152500 | 2021-01-15 2:11PM EST | 152.50 | 9.15 | 0.00 | 0.00 | 0.00 | - | 3 | 152 | 0.00% |
| WMT210122P00155000 | 2021-01-19 10:14AM EST | 155.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 16 | 487 | 0.00% |
| WMT210122P00160000 | 2021-01-07 3:27PM EST | 160.00 | 14.11 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| WMT210122P00162500 | 2021-01-11 11:46AM EST | 162.50 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| WMT210122P00170000 | 2020-12-28 12:13PM EST | 170.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| WMT210122P00172500 | 2020-12-28 12:13PM EST | 172.50 | 28.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| WMT210122P00175000 | 2020-12-28 11:24AM EST | 175.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WMT210122P00177500 | 2021-01-19 12:02AM EST | 177.50 | 29.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WMT210122P00182500 | 2020-12-14 12:36PM EST | 182.50 | 36.10 | 33.80 | 36.30 | 0.00 | - | - | 0 | 0.00% |
| WMT210122P00195000 | 2021-01-04 10:04AM EST | 195.00 | 48.50 | 51.10 | 51.40 | 0.00 | - | 5 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
