Walmart Inc. (WMT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT230210C00110000 | 2023-01-24 12:46PM EST | 110.00 | 32.86 | 31.30 | 32.05 | 0.00 | - | - | 1 | 116.21% |
| WMT230210C00120000 | 2023-02-03 1:09PM EST | 120.00 | 21.30 | 21.55 | 22.00 | -0.56 | -2.56% | 30 | 0 | 61.52% |
| WMT230210C00125000 | 2023-01-05 10:35AM EST | 125.00 | 18.95 | 16.35 | 17.05 | 0.00 | - | 4 | 4 | 65.82% |
| WMT230210C00132000 | 2023-01-24 3:46PM EST | 132.00 | 11.30 | 9.55 | 10.10 | 0.00 | - | 1 | 11 | 44.19% |
| WMT230210C00133000 | 2023-02-03 12:58PM EST | 133.00 | 9.00 | 8.60 | 9.10 | -2.00 | -18.18% | 1 | 1 | 40.72% |
| WMT230210C00134000 | 2023-02-03 11:15AM EST | 134.00 | 8.85 | 7.60 | 8.10 | -0.06 | -0.67% | 2 | 0 | 37.21% |
| WMT230210C00135000 | 2023-02-03 3:03PM EST | 135.00 | 6.35 | 6.65 | 7.15 | -3.12 | -32.95% | 15 | 5 | 34.96% |
| WMT230210C00136000 | 2023-02-02 3:59PM EST | 136.00 | 7.95 | 5.70 | 6.10 | 0.00 | - | 1 | 122 | 30.03% |
| WMT230210C00137000 | 2023-02-03 1:24PM EST | 137.00 | 4.75 | 4.90 | 5.20 | -2.45 | -34.03% | 24 | 11 | 28.52% |
| WMT230210C00138000 | 2023-02-03 3:15PM EST | 138.00 | 3.83 | 3.95 | 4.30 | -1.92 | -33.39% | 16 | 43 | 26.47% |
| WMT230210C00139000 | 2023-02-03 3:40PM EST | 139.00 | 3.05 | 3.35 | 3.45 | -1.70 | -35.79% | 106 | 63 | 24.73% |
| WMT230210C00140000 | 2023-02-03 3:40PM EST | 140.00 | 2.30 | 2.58 | 2.66 | -1.95 | -45.88% | 413 | 390 | 23.15% |
| WMT230210C00141000 | 2023-02-03 3:55PM EST | 141.00 | 1.68 | 1.86 | 1.95 | -1.57 | -48.31% | 651 | 265 | 21.70% |
| WMT230210C00142000 | 2023-02-03 3:59PM EST | 142.00 | 1.38 | 1.33 | 1.38 | -1.25 | -47.53% | 422 | 264 | 20.95% |
| WMT230210C00143000 | 2023-02-03 3:59PM EST | 143.00 | 0.89 | 0.83 | 0.92 | -1.11 | -55.50% | 412 | 601 | 20.26% |
| WMT230210C00144000 | 2023-02-03 3:52PM EST | 144.00 | 0.46 | 0.55 | 0.59 | -0.90 | -66.18% | 731 | 1,225 | 19.95% |
| WMT230210C00145000 | 2023-02-03 3:59PM EST | 145.00 | 0.33 | 0.34 | 0.37 | -0.63 | -65.62% | 1,109 | 1,734 | 19.95% |
| WMT230210C00146000 | 2023-02-03 3:54PM EST | 146.00 | 0.19 | 0.19 | 0.23 | -0.38 | -66.67% | 616 | 1,457 | 20.17% |
| WMT230210C00147000 | 2023-02-03 3:57PM EST | 147.00 | 0.12 | 0.13 | 0.15 | -0.28 | -70.00% | 371 | 417 | 20.80% |
| WMT230210C00148000 | 2023-02-03 3:59PM EST | 148.00 | 0.08 | 0.08 | 0.10 | -0.14 | -63.64% | 59 | 235 | 21.58% |
| WMT230210C00149000 | 2023-02-03 3:56PM EST | 149.00 | 0.05 | 0.05 | 0.07 | -0.09 | -64.29% | 264 | 252 | 22.46% |
| WMT230210C00150000 | 2023-02-03 3:26PM EST | 150.00 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 356 | 597 | 23.44% |
| WMT230210C00152500 | 2023-02-03 3:57PM EST | 152.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 50 | 703 | 26.95% |
| WMT230210C00155000 | 2023-02-03 1:21PM EST | 155.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 110 | 31.84% |
| WMT230210C00157500 | 2023-01-30 9:46AM EST | 157.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 38 | 36.72% |
| WMT230210C00160000 | 2023-02-03 1:55PM EST | 160.00 | 0.02 | 0.00 | 0.01 | -0.06 | -75.00% | 1 | 149 | 35.94% |
| WMT230210C00162500 | 2023-01-20 10:53AM EST | 162.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 14 | 45.70% |
| WMT230210C00165000 | 2023-01-27 3:05PM EST | 165.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 6 | 7 | 51.95% |
| WMT230210C00167500 | 2023-01-18 3:18PM EST | 167.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 21 | 50.00% |
| WMT230210C00170000 | 2023-01-13 3:47PM EST | 170.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | - | 8 | 59.77% |
| WMT230210C00172500 | 2023-01-24 10:04AM EST | 172.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | - | 8 | 64.84% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT230210P00095000 | 2023-01-19 10:19AM EST | 95.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 2 | 103.13% |
| WMT230210P00105000 | 2023-01-19 3:48PM EST | 105.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 2 | 87.50% |
| WMT230210P00110000 | 2023-01-25 1:35PM EST | 110.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 6 | 32 | 82.03% |
| WMT230210P00115000 | 2023-01-27 3:01PM EST | 115.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 21 | 62.50% |
| WMT230210P00120000 | 2023-02-01 12:25PM EST | 120.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 92 | 50.78% |
| WMT230210P00125000 | 2023-02-03 2:07PM EST | 125.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 70 | 130 | 44.92% |
| WMT230210P00127000 | 2023-02-03 3:00PM EST | 127.00 | 0.05 | 0.03 | 0.04 | +0.02 | +66.67% | 17 | 25 | 39.84% |
| WMT230210P00128000 | 2023-02-03 3:58PM EST | 128.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 5 | 263 | 37.50% |
| WMT230210P00129000 | 2023-02-03 3:48PM EST | 129.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 14 | 135 | 36.13% |
| WMT230210P00130000 | 2023-02-03 3:06PM EST | 130.00 | 0.07 | 0.05 | 0.06 | +0.01 | +16.67% | 58 | 326 | 34.67% |
| WMT230210P00131000 | 2023-02-03 2:00PM EST | 131.00 | 0.08 | 0.06 | 0.10 | +0.02 | +33.33% | 18 | 34 | 35.16% |
| WMT230210P00132000 | 2023-02-03 3:56PM EST | 132.00 | 0.09 | 0.07 | 0.09 | +0.02 | +28.57% | 10 | 231 | 31.64% |
| WMT230210P00133000 | 2023-02-03 3:51PM EST | 133.00 | 0.12 | 0.09 | 0.12 | +0.04 | +50.00% | 81 | 173 | 30.57% |
| WMT230210P00134000 | 2023-02-03 3:30PM EST | 134.00 | 0.15 | 0.13 | 0.14 | +0.03 | +25.00% | 70 | 183 | 28.61% |
| WMT230210P00135000 | 2023-02-03 3:57PM EST | 135.00 | 0.19 | 0.17 | 0.18 | +0.04 | +26.67% | 179 | 310 | 27.15% |
| WMT230210P00136000 | 2023-02-03 3:58PM EST | 136.00 | 0.26 | 0.22 | 0.25 | +0.09 | +52.94% | 244 | 255 | 26.22% |
| WMT230210P00137000 | 2023-02-03 3:58PM EST | 137.00 | 0.33 | 0.30 | 0.34 | +0.12 | +57.14% | 537 | 249 | 25.15% |
| WMT230210P00138000 | 2023-02-03 3:59PM EST | 138.00 | 0.42 | 0.41 | 0.48 | +0.15 | +55.56% | 163 | 279 | 24.34% |
| WMT230210P00139000 | 2023-02-03 3:58PM EST | 139.00 | 0.63 | 0.57 | 0.61 | +0.26 | +70.27% | 327 | 505 | 22.51% |
| WMT230210P00140000 | 2023-02-03 3:58PM EST | 140.00 | 0.91 | 0.80 | 0.84 | +0.40 | +78.43% | 409 | 920 | 21.49% |
| WMT230210P00141000 | 2023-02-03 3:56PM EST | 141.00 | 1.28 | 1.11 | 1.16 | +0.56 | +77.78% | 198 | 199 | 20.58% |
| WMT230210P00142000 | 2023-02-03 3:57PM EST | 142.00 | 1.70 | 1.53 | 1.59 | +0.75 | +78.95% | 377 | 315 | 19.85% |
| WMT230210P00143000 | 2023-02-03 3:59PM EST | 143.00 | 2.12 | 2.07 | 2.14 | +0.85 | +66.93% | 105 | 881 | 19.24% |
| WMT230210P00144000 | 2023-02-03 3:57PM EST | 144.00 | 3.04 | 2.74 | 2.93 | +1.32 | +76.74% | 351 | 569 | 20.78% |
| WMT230210P00145000 | 2023-02-03 3:06PM EST | 145.00 | 4.25 | 3.45 | 3.85 | +1.97 | +86.40% | 37 | 337 | 23.58% |
| WMT230210P00146000 | 2023-02-03 3:28PM EST | 146.00 | 4.81 | 4.35 | 4.75 | +1.83 | +61.41% | 16 | 171 | 25.46% |
| WMT230210P00147000 | 2023-02-03 1:33PM EST | 147.00 | 6.04 | 5.30 | 5.70 | +2.39 | +65.48% | 24 | 177 | 27.88% |
| WMT230210P00148000 | 2023-02-02 2:16PM EST | 148.00 | 4.70 | 6.25 | 6.70 | 0.00 | - | 11 | 62 | 31.25% |
| WMT230210P00149000 | 2023-02-02 12:46PM EST | 149.00 | 5.47 | 7.10 | 7.70 | 0.00 | - | 1 | 28 | 34.47% |
| WMT230210P00150000 | 2023-02-01 3:22PM EST | 150.00 | 5.15 | 8.20 | 8.70 | 0.00 | - | 45 | 60 | 37.60% |
| WMT230210P00152500 | 2023-01-24 9:51AM EST | 152.50 | 9.70 | 10.65 | 11.25 | 0.00 | - | 2 | 0 | 46.48% |
| WMT230210P00157500 | 2023-01-31 9:46AM EST | 157.50 | 15.05 | 15.65 | 16.30 | 0.00 | - | 2 | 2 | 62.06% |
© 2023 Yahoo. All rights reserved.
