WMT - Walmart Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT230609C00110000 | 2023-05-10 12:15PM EDT | 110.00 | 42.56 | 39.00 | 39.20 | 0.00 | - | 1 | 1 | 115.63% |
| WMT230609C00130000 | 2023-05-18 12:22PM EDT | 130.00 | 20.80 | 19.00 | 19.20 | 0.00 | - | 1 | 2 | 56.64% |
| WMT230609C00135000 | 2023-05-01 9:30AM EDT | 135.00 | 16.85 | 11.00 | 11.20 | 0.00 | - | - | 1 | 0.00% |
| WMT230609C00137000 | 2023-05-31 12:13PM EDT | 137.00 | 10.05 | 12.00 | 12.20 | 0.00 | - | - | 2 | 47.46% |
| WMT230609C00138000 | 2023-06-01 1:31PM EDT | 138.00 | 9.89 | 11.00 | 11.20 | 0.00 | - | - | 1 | 44.14% |
| WMT230609C00140000 | 2023-06-06 1:34PM EDT | 140.00 | 8.95 | 9.00 | 9.20 | -1.15 | -11.39% | 1 | 52 | 37.40% |
| WMT230609C00141000 | 2023-06-02 1:58PM EDT | 141.00 | 7.75 | 8.05 | 8.20 | 0.00 | - | 3 | 17 | 33.99% |
| WMT230609C00142000 | 2023-06-02 9:35AM EDT | 142.00 | 6.80 | 7.10 | 7.25 | 0.00 | - | 1 | 7 | 32.91% |
| WMT230609C00143000 | 2023-06-05 1:37PM EDT | 143.00 | 6.91 | 6.00 | 6.20 | 0.00 | - | 2 | 10 | 27.05% |
| WMT230609C00144000 | 2023-06-02 3:40PM EDT | 144.00 | 5.00 | 5.10 | 5.25 | 0.00 | - | 16 | 16 | 25.49% |
| WMT230609C00145000 | 2023-06-06 1:49PM EDT | 145.00 | 3.85 | 4.15 | 4.30 | -1.70 | -30.63% | 69 | 129 | 23.29% |
| WMT230609C00146000 | 2023-06-06 1:46PM EDT | 146.00 | 3.01 | 3.15 | 3.35 | -1.24 | -29.18% | 13 | 314 | 20.51% |
| WMT230609C00147000 | 2023-06-06 1:57PM EDT | 147.00 | 2.13 | 2.31 | 2.43 | -1.30 | -37.90% | 20 | 585 | 17.77% |
| WMT230609C00148000 | 2023-06-06 2:16PM EDT | 148.00 | 1.57 | 1.54 | 1.58 | -0.93 | -37.20% | 98 | 5,185 | 15.33% |
| WMT230609C00149000 | 2023-06-06 2:24PM EDT | 149.00 | 0.95 | 0.93 | 0.96 | -0.71 | -42.77% | 886 | 2,820 | 14.84% |
| WMT230609C00150000 | 2023-06-06 2:25PM EDT | 150.00 | 0.49 | 0.48 | 0.50 | -0.45 | -47.87% | 1,648 | 2,315 | 14.23% |
| WMT230609C00152500 | 2023-06-06 2:22PM EDT | 152.50 | 0.07 | 0.06 | 0.07 | -0.10 | -58.82% | 2,791 | 3,290 | 14.65% |
| WMT230609C00155000 | 2023-06-06 2:20PM EDT | 155.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 470 | 1,323 | 17.97% |
| WMT230609C00157500 | 2023-06-06 11:11AM EDT | 157.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 54 | 489 | 21.88% |
| WMT230609C00160000 | 2023-06-06 2:18PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 872 | 27.34% |
| WMT230609C00162500 | 2023-06-05 9:58AM EDT | 162.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 604 | 643 | 32.81% |
| WMT230609C00165000 | 2023-06-05 9:55AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 91 | 159 | 25.00% |
| WMT230609C00167500 | 2023-05-23 12:30PM EDT | 167.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 28 | 25.00% |
| WMT230609C00170000 | 2023-05-22 12:47PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 92 | 47.66% |
| WMT230609C00172500 | 2023-05-16 10:29AM EDT | 172.50 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 51.56% |
| WMT230609C00175000 | 2023-05-17 12:08PM EDT | 175.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 53.13% |
| WMT230609C00177500 | 2023-05-16 2:08PM EDT | 177.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 1 | 56.25% |
| WMT230609C00180000 | 2023-05-17 3:58PM EDT | 180.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 6 | 60.94% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT230609P00105000 | 2023-06-02 3:54PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 18 | 50.00% |
| WMT230609P00110000 | 2023-06-02 3:54PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 29 | 96.88% |
| WMT230609P00115000 | 2023-06-02 3:54PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 72 | 50.00% |
| WMT230609P00120000 | 2023-06-02 10:21AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 110 | 50.00% |
| WMT230609P00125000 | 2023-06-01 12:35PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 137 | 50.00% |
| WMT230609P00127000 | 2023-06-01 12:39PM EDT | 127.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 21 | 53.13% |
| WMT230609P00128000 | 2023-06-02 3:53PM EDT | 128.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 16 | 51.56% |
| WMT230609P00129000 | 2023-06-02 3:53PM EDT | 129.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 236 | 231 | 52.34% |
| WMT230609P00130000 | 2023-06-02 2:37PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 348 | 25.00% |
| WMT230609P00132000 | 2023-06-05 11:46AM EDT | 132.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 320 | 25.00% |
| WMT230609P00133000 | 2023-06-06 9:37AM EDT | 133.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 11 | 42.19% |
| WMT230609P00134000 | 2023-06-06 1:38PM EDT | 134.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 40 | 39.84% |
| WMT230609P00135000 | 2023-06-06 2:16PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 138 | 140 | 37.50% |
| WMT230609P00136000 | 2023-06-06 10:45AM EDT | 136.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 8 | 142 | 35.16% |
| WMT230609P00137000 | 2023-06-06 12:05PM EDT | 137.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 55 | 35.16% |
| WMT230609P00138000 | 2023-06-06 12:07PM EDT | 138.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 108 | 32.42% |
| WMT230609P00139000 | 2023-06-06 1:38PM EDT | 139.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 22 | 98 | 30.08% |
| WMT230609P00140000 | 2023-06-06 10:49AM EDT | 140.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 33 | 204 | 28.91% |
| WMT230609P00141000 | 2023-06-06 12:08PM EDT | 141.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 20 | 279 | 26.17% |
| WMT230609P00142000 | 2023-06-06 1:43PM EDT | 142.00 | 0.05 | 0.03 | 0.04 | +0.01 | +25.00% | 81 | 568 | 24.22% |
| WMT230609P00143000 | 2023-06-06 1:11PM EDT | 143.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 93 | 440 | 22.27% |
| WMT230609P00144000 | 2023-06-06 1:41PM EDT | 144.00 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 164 | 667 | 20.41% |
| WMT230609P00145000 | 2023-06-06 2:10PM EDT | 145.00 | 0.10 | 0.08 | 0.10 | +0.02 | +25.00% | 86 | 997 | 18.56% |
| WMT230609P00146000 | 2023-06-06 1:50PM EDT | 146.00 | 0.18 | 0.14 | 0.15 | +0.05 | +38.46% | 167 | 632 | 16.80% |
| WMT230609P00147000 | 2023-06-06 2:14PM EDT | 147.00 | 0.25 | 0.24 | 0.25 | +0.04 | +19.05% | 571 | 735 | 15.28% |
| WMT230609P00148000 | 2023-06-06 2:23PM EDT | 148.00 | 0.47 | 0.46 | 0.47 | +0.17 | +56.67% | 613 | 881 | 14.60% |
| WMT230609P00149000 | 2023-06-06 2:15PM EDT | 149.00 | 0.80 | 0.81 | 0.81 | +0.25 | +45.45% | 470 | 508 | 13.58% |
| WMT230609P00150000 | 2023-06-06 2:18PM EDT | 150.00 | 1.42 | 1.33 | 1.40 | +0.52 | +57.78% | 261 | 655 | 13.72% |
| WMT230609P00152500 | 2023-06-06 12:05PM EDT | 152.50 | 3.51 | 3.45 | 3.60 | +0.91 | +35.00% | 5 | 199 | 18.41% |
| WMT230609P00155000 | 2023-06-05 1:28PM EDT | 155.00 | 5.20 | 5.85 | 6.10 | 0.00 | - | 33 | 2 | 27.25% |
| WMT230609P00157500 | 2023-05-24 9:51AM EDT | 157.50 | 10.90 | 8.35 | 8.60 | 0.00 | - | 1 | 0 | 35.25% |
| WMT230609P00160000 | 2023-06-05 11:35AM EDT | 160.00 | 9.78 | 10.85 | 11.10 | 0.00 | - | 2 | 0 | 42.87% |
| WMT230609P00162500 | 2023-05-24 9:51AM EDT | 162.50 | 15.90 | 13.40 | 13.60 | 0.00 | - | 1 | 0 | 50.10% |
| WMT230609P00165000 | 2023-05-25 9:47AM EDT | 165.00 | 18.60 | 15.85 | 16.10 | 0.00 | - | 1 | 0 | 57.03% |
| WMT230609P00170000 | 2023-05-18 9:31AM EDT | 170.00 | 16.85 | 20.90 | 21.10 | 0.00 | - | 1 | 0 | 60.55% |
© 2023 Yahoo. All rights reserved.