WMT - Walmart Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT190830C000915002019-08-19 12:11AM EDT91.5019.5018.0520.700.00--568.36%
WMT190830C000960002019-08-19 12:11AM EDT96.0015.0013.6515.550.00--194.43%
WMT190830C000970002019-08-19 12:11AM EDT97.0017.8013.0014.400.00--2683.59%
WMT190830C000990002019-08-12 9:35AM EDT99.007.2010.0512.500.00--7377.69%
WMT190830C001000002019-08-14 10:49AM EDT100.0014.539.6011.350.00-128667.38%
WMT190830C001010002019-08-09 11:43AM EDT101.007.509.0010.400.00-488764.36%
WMT190830C001020002019-08-07 12:59PM EDT102.009.698.159.50+3.54+57.56%57362.74%
WMT190830C001030002019-08-23 2:34PM EDT103.008.326.858.45-3.38-28.89%210956.15%
WMT190830C001040002019-08-15 1:39PM EDT104.007.156.207.300.00-6010346.53%
WMT190830C001050002019-08-23 3:53PM EDT105.005.625.456.15-1.31-18.90%1077536.82%
WMT190830C001060002019-08-23 3:44PM EDT106.004.894.755.30-1.06-17.82%10821436.72%
WMT190830C001070002019-08-23 3:09PM EDT107.004.183.854.30-0.77-15.56%36744131.59%
WMT190830C001080002019-08-23 3:44PM EDT108.003.112.963.55-0.70-18.37%2814431.98%
WMT190830C001090002019-08-23 3:59PM EDT109.002.262.222.49-1.49-39.73%8714624.66%
WMT190830C001100002019-08-23 3:57PM EDT110.001.451.581.75-0.86-37.23%35639122.90%
WMT190830C001110002019-08-23 3:55PM EDT111.000.931.101.15-0.84-47.46%59929321.73%
WMT190830C001120002019-08-23 3:58PM EDT112.000.550.660.70-0.58-51.33%3,1662,13920.97%
WMT190830C001130002019-08-23 3:55PM EDT113.000.280.360.39-0.42-60.00%9481,28120.41%
WMT190830C001140002019-08-23 3:52PM EDT114.000.150.150.22-0.25-62.50%2631,12320.70%
WMT190830C001150002019-08-23 3:57PM EDT115.000.080.090.12-0.12-60.00%24983221.09%
WMT190830C001160002019-08-23 3:35PM EDT116.000.050.030.11-0.02-28.57%15556624.22%
WMT190830C001170002019-08-23 2:08PM EDT117.000.030.010.12-0.01-25.00%11331428.13%
WMT190830C001180002019-08-23 3:42PM EDT118.000.010.000.00-0.01-50.00%116412.50%
WMT190830C001190002019-08-22 9:30AM EDT119.000.030.000.050.00-48229.49%
WMT190830C001200002019-08-23 10:00AM EDT120.000.010.000.030.00-1041529.69%
WMT190830C001210002019-08-22 9:40AM EDT121.000.020.000.000.00-56012.50%
WMT190830C001220002019-08-21 2:00PM EDT122.000.020.000.060.00-17938.87%
WMT190830C001230002019-08-20 3:47PM EDT123.000.010.000.060.00-152741.60%
WMT190830C001240002019-07-22 12:14AM EDT124.000.150.000.040.00-1141.60%
WMT190830C001250002019-08-05 2:16PM EDT125.000.300.000.030.00-1642.19%
WMT190830C001260002019-07-22 12:14AM EDT126.000.05-0.040.00-3646.48%
PutsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT190830P000800002019-08-19 12:11AM EDT80.000.04-0.070.00--2116.02%
WMT190830P000850002019-08-19 12:11AM EDT85.000.04-0.080.00--2498.83%
WMT190830P000900002019-08-19 12:11AM EDT90.000.06-0.100.00--582.81%
WMT190830P000915002019-08-19 12:11AM EDT91.500.18-0.080.00--474.61%
WMT190830P000920002019-08-19 12:11AM EDT92.000.29-0.060.00--3469.53%
WMT190830P000930002019-08-19 12:11AM EDT93.000.33-0.060.00--1266.02%
WMT190830P000945002019-08-19 12:11AM EDT94.500.43-0.060.00--3460.94%
WMT190830P000950002019-08-21 9:33AM EDT95.000.080.000.060.00-228853.52%
WMT190830P000960002019-08-19 10:07AM EDT96.000.030.020.090.00-1554.88%
WMT190830P000970002019-08-19 12:11AM EDT97.000.05-0.080.00--1154.69%
WMT190830P000975002019-08-19 12:11AM EDT97.500.04-0.070.00--151.76%
WMT190830P000980002019-08-15 2:45PM EDT98.000.130.060.070.00-92350.00%
WMT190830P000985002019-08-19 12:11AM EDT98.500.15-0.100.00--151.37%
WMT190830P000990002019-08-21 10:14AM EDT99.000.020.110.100.00-114050.00%
WMT190830P000995002019-08-23 3:25PM EDT99.500.04-0.08+0.01+33.33%1845.70%
WMT190830P001000002019-08-23 1:24PM EDT100.000.030.020.040.00-21,33739.26%
WMT190830P001010002019-08-19 9:51AM EDT101.000.020.010.09-0.01-33.33%1212741.41%
WMT190830P001020002019-08-23 3:30PM EDT102.000.060.030.12+0.02+50.00%30612839.94%
WMT190830P001030002019-08-22 2:36PM EDT103.000.070.050.11+0.03+75.00%1715435.45%
WMT190830P001040002019-08-23 1:39PM EDT104.000.080.060.10+0.03+60.00%519031.06%
WMT190830P001050002019-08-23 3:59PM EDT105.000.130.090.13+0.06+85.71%61077329.00%
WMT190830P001060002019-08-23 3:58PM EDT106.000.200.140.18+0.12+150.00%41334327.15%
WMT190830P001070002019-08-23 3:59PM EDT107.000.250.220.26+0.11+78.57%1,36759525.64%
WMT190830P001080002019-08-23 3:57PM EDT108.000.460.360.38+0.27+142.11%65636724.07%
WMT190830P001090002019-08-23 3:56PM EDT109.000.690.530.56+0.37+115.62%41862322.61%
WMT190830P001100002019-08-23 3:58PM EDT110.001.000.810.85+0.57+132.56%1,1261,38921.61%
WMT190830P001110002019-08-23 3:59PM EDT111.001.301.221.27+0.60+85.71%95170520.85%
WMT190830P001120002019-08-23 3:53PM EDT112.002.021.771.93+0.95+88.79%1,1751,38322.12%
WMT190830P001130002019-08-23 3:59PM EDT113.002.532.422.64+0.83+48.82%7,84010,41222.22%
WMT190830P001140002019-08-23 3:59PM EDT114.003.403.153.60+0.78+29.77%5942726.37%
WMT190830P001150002019-08-22 1:46PM EDT115.003.553.904.900.00-1144638.43%
WMT190830P001160002019-08-23 12:23PM EDT116.005.124.956.30+1.87+57.54%235352.44%
WMT190830P001170002019-08-23 3:57PM EDT117.006.655.707.05+3.10+87.32%55851.71%
WMT190830P001180002019-08-21 10:09AM EDT118.006.606.858.100.00-21757.62%
WMT190830P001190002019-07-23 3:06PM EDT119.007.656.209.650.00--575.15%
WMT190830P001200002019-08-19 3:11PM EDT120.006.408.7010.200.00-26769.09%
WMT190830P001210002019-07-23 3:45PM EDT121.008.508.1011.650.00-4084.52%
WMT190830P001220002019-07-12 12:38PM EDT122.008.057.209.350.00-8900.00%
WMT190830P001230002019-07-12 3:36PM EDT123.009.058.359.500.00-6600.00%