Canada markets open in 2 hours

Walmart Inc. (WMT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
143.39-1.25 (-0.86%)
At close: 4:00PM EST

143.40 +0.01 (0.01%)
Before hours: 7:28AM EST

In The Money
Show:ListStraddle
CallsforJanuary 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT210122C001000002021-01-13 2:32PM EST100.0048.100.000.000.00-100.00%
WMT210122C001050002020-12-17 12:51PM EST105.0040.7537.6041.65+0.05+0.12%12259.18%
WMT210122C001100002020-12-23 10:46AM EST110.0037.380.000.000.00-440.00%
WMT210122C001200002021-01-12 11:36AM EST120.0029.110.000.000.00-260.00%
WMT210122C001250002021-01-08 12:30PM EST125.0021.490.000.000.00-6120.00%
WMT210122C001290002020-12-29 2:31PM EST129.0014.950.000.000.00--10.00%
WMT210122C001300002021-01-19 3:09PM EST130.0013.850.000.000.00-13210.00%
WMT210122C001310002021-01-19 12:02AM EST131.0016.750.000.000.00-230.00%
WMT210122C001320002021-01-19 12:02AM EST132.0019.000.000.000.00-10110.00%
WMT210122C001330002021-01-12 1:27PM EST133.0016.740.000.000.00-14120.00%
WMT210122C001340002021-01-12 1:27PM EST134.0015.770.000.000.00-680.00%
WMT210122C001350002021-01-15 3:21PM EST135.009.850.000.000.00-10180.00%
WMT210122C001360002021-01-08 9:39AM EST136.0010.900.000.000.00-260.00%
WMT210122C001370002021-01-15 11:23AM EST137.006.700.000.000.00-1190.00%
WMT210122C001380002021-01-19 10:22AM EST138.005.100.000.000.00-32250.00%
WMT210122C001390002021-01-19 1:28PM EST139.005.100.000.000.00-10400.00%
WMT210122C001400002021-01-19 3:42PM EST140.004.000.000.000.00-2639620.00%
WMT210122C001410002021-01-19 3:59PM EST141.002.770.000.000.00-1721930.00%
WMT210122C001420002021-01-19 3:59PM EST142.001.990.000.000.00-7085340.00%
WMT210122C001430002021-01-19 3:59PM EST143.001.390.000.000.00-1,7761,2530.00%
WMT210122C001440002021-01-19 3:59PM EST144.000.890.000.000.00-2,8891,5441.56%
WMT210122C001450002021-01-19 3:59PM EST145.000.560.000.000.00-2,6162,6473.13%
WMT210122C001460002021-01-19 3:59PM EST146.000.340.000.000.00-3,2582,0536.25%
WMT210122C001470002021-01-19 3:48PM EST147.000.230.000.000.00-1,5512,5986.25%
WMT210122C001480002021-01-19 3:58PM EST148.000.130.000.000.00-1,1682,2116.25%
WMT210122C001490002021-01-19 3:27PM EST149.000.100.000.000.00-7601,75812.50%
WMT210122C001500002021-01-19 3:59PM EST150.000.080.000.000.00-1,5155,17312.50%
WMT210122C001525002021-01-19 3:58PM EST152.500.050.000.000.00-3671,42212.50%
WMT210122C001550002021-01-19 3:59PM EST155.000.050.000.000.00-5451,26025.00%
WMT210122C001575002021-01-19 3:31PM EST157.500.030.000.000.00-16956725.00%
WMT210122C001600002021-01-19 2:56PM EST160.000.030.000.000.00-261,29625.00%
WMT210122C001625002021-01-19 1:13PM EST162.500.030.000.000.00-916125.00%
WMT210122C001650002021-01-19 3:42PM EST165.000.020.000.000.00-211225.00%
WMT210122C001675002021-01-19 1:20PM EST167.500.010.000.000.00-611350.00%
WMT210122C001700002021-01-19 1:20PM EST170.000.010.000.000.00-1930250.00%
WMT210122C001725002021-01-15 3:25PM EST172.500.030.000.000.00-57850.00%
WMT210122C001750002021-01-19 9:44AM EST175.000.010.000.000.00-911950.00%
WMT210122C001775002020-12-23 3:49PM EST177.500.170.000.000.00-4750.00%
WMT210122C001800002020-12-22 10:07AM EST180.000.010.000.000.00-41950.00%
WMT210122C001825002020-12-07 10:59AM EST182.500.250.001.840.00--0185.35%
WMT210122C001850002020-12-23 9:33AM EST185.000.420.000.000.00-1450.00%
WMT210122C001950002021-01-12 3:00PM EST195.000.030.000.000.00-8013450.00%
WMT210122C002000002021-01-12 3:36PM EST200.000.020.000.000.00-23828250.00%
PutsforJanuary 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT210122P001050002021-01-19 12:02AM EST105.000.380.000.000.00--250.00%
WMT210122P001100002021-01-11 11:18AM EST110.000.010.000.000.00-2850.00%
WMT210122P001150002021-01-15 9:49AM EST115.000.020.000.000.00-494950.00%
WMT210122P001200002021-01-19 1:01PM EST120.000.030.000.000.00-121650.00%
WMT210122P001210002021-01-19 12:02AM EST121.000.02-0.000.00--1050.00%
WMT210122P001250002021-01-19 12:29PM EST125.000.020.000.000.00-102725.00%
WMT210122P001260002021-01-19 12:02AM EST126.000.02-0.000.00--325.00%
WMT210122P001290002021-01-15 3:48PM EST129.000.030.000.000.00-413225.00%
WMT210122P001300002021-01-19 12:55PM EST130.000.020.000.000.00-1436125.00%
WMT210122P001310002021-01-19 3:59PM EST131.000.030.000.000.00-41239425.00%
WMT210122P001320002021-01-19 1:33PM EST132.000.040.000.000.00-424725.00%
WMT210122P001330002021-01-15 3:34PM EST133.000.040.000.000.00-212025.00%
WMT210122P001340002021-01-19 9:38AM EST134.000.070.000.000.00-514512.50%
WMT210122P001350002021-01-19 3:41PM EST135.000.060.000.000.00-32085812.50%
WMT210122P001360002021-01-19 2:57PM EST136.000.070.000.000.00-17038412.50%
WMT210122P001370002021-01-19 3:49PM EST137.000.090.000.000.00-3571,90412.50%
WMT210122P001380002021-01-19 3:50PM EST138.000.110.000.000.00-2071,16212.50%
WMT210122P001390002021-01-19 3:21PM EST139.000.130.000.000.00-1571,4906.25%
WMT210122P001400002021-01-19 3:34PM EST140.000.210.000.000.00-3972,1386.25%
WMT210122P001410002021-01-19 3:59PM EST141.000.360.000.000.00-9322,1086.25%
WMT210122P001420002021-01-19 3:56PM EST142.000.590.000.000.00-1,4003,5393.13%
WMT210122P001430002021-01-19 3:59PM EST143.000.900.000.000.00-1,1472,0190.78%
WMT210122P001440002021-01-19 3:55PM EST144.001.390.000.000.00-9971,2630.00%
WMT210122P001450002021-01-19 3:59PM EST145.002.050.000.000.00-3681,2570.00%
WMT210122P001460002021-01-19 2:27PM EST146.002.890.000.000.00-1401,3440.00%
WMT210122P001470002021-01-19 3:40PM EST147.003.550.000.000.00-1401,0360.00%
WMT210122P001480002021-01-19 1:07PM EST148.004.350.000.000.00-865740.00%
WMT210122P001490002021-01-19 3:54PM EST149.005.350.000.000.00-473460.00%
WMT210122P001500002021-01-19 3:20PM EST150.006.350.000.000.00-478010.00%
WMT210122P001525002021-01-15 2:11PM EST152.509.150.000.000.00-31520.00%
WMT210122P001550002021-01-19 10:14AM EST155.0011.250.000.000.00-164870.00%
WMT210122P001600002021-01-07 3:27PM EST160.0014.110.000.000.00-260.00%
WMT210122P001625002021-01-11 11:46AM EST162.5015.000.000.000.00-110.00%
WMT210122P001700002020-12-28 12:13PM EST170.0025.600.000.000.00--20.00%
WMT210122P001725002020-12-28 12:13PM EST172.5028.100.000.000.00--10.00%
WMT210122P001750002020-12-28 11:24AM EST175.0031.000.000.000.00--00.00%
WMT210122P001775002021-01-19 12:02AM EST177.5029.800.000.000.00-500.00%
WMT210122P001825002020-12-14 12:36PM EST182.5036.1033.8036.300.00--00.00%
WMT210122P001950002021-01-04 10:04AM EST195.0048.5051.1051.400.00-500.00%