Canada markets close in 3 hours 25 minutes

Walmart Inc. (WMT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
156.17-2.47 (-1.56%)
As of 12:35PM EST. Market open.
In The Money
Show:ListStraddle
CallsforDecember 1, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT231201C000900002023-11-27 1:56PM EST90.0067.0066.0066.250.00-157255.47%
WMT231201C000950002023-10-27 11:52AM EST95.0066.3060.7562.000.00-10264.84%
WMT231201C001000002023-11-27 12:01PM EST100.0057.3956.1056.300.00-23188.28%
WMT231201C001100002023-10-17 10:09AM EST110.0052.0046.2546.650.00-13205.08%
WMT231201C001200002023-11-08 11:39AM EST120.0045.2036.0536.200.00--4116.41%
WMT231201C001300002023-11-01 11:38AM EST130.0034.8026.1026.300.00--484.38%
WMT231201C001400002023-11-28 11:58AM EST140.0018.7516.0516.150.00-25250.00%
WMT231201C001440002023-11-22 10:58AM EST144.0010.6612.1012.200.00--2341.41%
WMT231201C001450002023-11-28 3:28PM EST145.0013.5011.0511.250.00-18544.73%
WMT231201C001460002023-11-29 11:16AM EST146.009.8810.0510.20-2.37-19.35%110035.16%
WMT231201C001490002023-11-29 11:49AM EST149.007.007.057.25-1.35-16.17%4730.66%
WMT231201C001500002023-11-29 11:09AM EST150.006.256.156.35-2.30-26.90%2935632.62%
WMT231201C001525002023-11-29 11:54AM EST152.503.603.653.80-2.75-43.31%12020720.22%
WMT231201C001550002023-11-29 12:18PM EST155.001.601.581.65-2.32-59.18%1,4323,16116.94%
WMT231201C001575002023-11-29 12:19PM EST157.500.330.330.35-1.37-80.59%6,1225,49815.09%
WMT231201C001600002023-11-29 12:19PM EST160.000.070.060.07-0.31-81.58%11,20016,06917.58%
WMT231201C001625002023-11-29 11:55AM EST162.500.020.020.03-0.06-75.00%8292,32122.27%
WMT231201C001650002023-11-29 12:20PM EST165.000.020.010.02-0.02-50.00%1251,45327.74%
WMT231201C001675002023-11-29 10:36AM EST167.500.020.010.020.00-312,17933.99%
WMT231201C001700002023-11-29 10:32AM EST170.000.010.000.010.00-62,02036.72%
WMT231201C001725002023-11-28 3:44PM EST172.500.010.000.010.00-39690842.19%
WMT231201C001750002023-11-28 2:05PM EST175.000.010.000.000.00-591725.00%
WMT231201C001775002023-11-27 10:17AM EST177.500.010.000.000.00-1053525.00%
WMT231201C001800002023-11-28 3:47PM EST180.000.010.000.000.00-141625.00%
WMT231201C001825002023-11-20 9:56AM EST182.500.040.000.010.00-1026159.38%
WMT231201C001850002023-11-22 9:49AM EST185.000.010.000.000.00-128250.00%
WMT231201C001875002023-11-20 9:52AM EST187.500.010.000.000.00-17750.00%
WMT231201C001900002023-11-20 9:33AM EST190.000.010.000.000.00-13250.00%
WMT231201C001925002023-11-17 3:09PM EST192.500.010.000.000.00-1750.00%
WMT231201C001950002023-11-15 2:34PM EST195.000.060.000.000.00-10312850.00%
WMT231201C002000002023-11-16 9:47AM EST200.000.010.000.000.00--1850.00%
WMT231201C002050002023-11-16 10:06AM EST205.000.010.000.010.00--15996.88%
WMT231201C002200002023-11-10 9:30AM EST220.000.020.000.000.00--1150.00%
WMT231201C002300002023-11-16 9:30AM EST230.000.030.000.010.00--20134.38%
WMT231201C002400002023-11-28 9:30AM EST240.000.010.000.010.00-25150.00%
PutsforDecember 1, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT231201P000850002023-11-10 11:20AM EST85.000.010.000.000.00-1250.00%
WMT231201P001100002023-11-22 3:54PM EST110.000.020.000.000.00--450.00%
WMT231201P001150002023-10-16 12:06PM EST115.000.170.003.250.00--2268.85%
WMT231201P001200002023-11-01 1:26PM EST120.000.040.000.000.00-5550.00%
WMT231201P001250002023-11-07 2:29PM EST125.000.030.000.010.00--1084.38%
WMT231201P001300002023-11-24 12:57PM EST130.000.010.000.000.00-101850.00%
WMT231201P001350002023-11-29 9:30AM EST135.000.010.000.010.00-321556.25%
WMT231201P001400002023-11-27 11:31AM EST140.000.010.000.000.00-919625.00%
WMT231201P001440002023-11-28 9:45AM EST144.000.010.000.000.00-1510125.00%
WMT231201P001450002023-11-29 10:49AM EST145.000.010.000.000.00-4529825.00%
WMT231201P001460002023-11-29 12:04PM EST146.000.010.000.01-0.01-50.00%14630.47%
WMT231201P001470002023-11-29 11:58AM EST147.000.020.010.02+0.01+100.00%1114530.08%
WMT231201P001480002023-11-28 2:19PM EST148.000.010.010.020.00-117727.34%
WMT231201P001490002023-11-29 11:15AM EST149.000.020.020.03+0.01+100.00%246325.78%
WMT231201P001500002023-11-29 11:28AM EST150.000.040.030.04+0.03+300.00%2111,26323.83%
WMT231201P001525002023-11-29 12:11PM EST152.500.110.090.11+0.09+450.00%4073,99419.34%
WMT231201P001550002023-11-29 12:16PM EST155.000.400.370.39+0.33+471.43%3,4993,72115.09%
WMT231201P001575002023-11-29 12:12PM EST157.501.721.621.72+1.39+421.21%2,6403,95915.92%
WMT231201P001600002023-11-29 12:07PM EST160.004.153.904.05+2.58+164.33%27286523.68%
WMT231201P001625002023-11-29 11:05AM EST162.506.366.356.50+2.33+57.82%11511631.54%
WMT231201P001650002023-11-28 3:56PM EST165.006.358.859.050.00-2842.77%
WMT231201P001675002023-11-29 10:19AM EST167.5011.3511.3011.50+2.65+30.46%5248.63%
WMT231201P001700002023-11-28 12:19PM EST170.0011.2013.9014.050.00-31354.79%
WMT231201P001725002023-11-28 12:19PM EST172.5013.7016.3516.500.00-3057.81%
WMT231201P001750002023-11-28 12:19PM EST175.0016.2018.8519.050.00-3067.19%
WMT231201P001775002023-11-20 3:08PM EST177.5021.6021.3021.500.00-52067.97%
WMT231201P001800002023-11-17 10:39AM EST180.0023.4023.8524.000.00-24077.54%
WMT231201P001825002023-11-17 3:08PM EST182.5026.2026.3526.500.00-1183.79%
WMT231201P001850002023-11-03 8:34AM EST185.0019.4428.7529.000.00-1081.25%