WMT - Walmart Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT200124C001000002019-12-23 3:42PM EST100.0019.3813.9515.850.00--2089.06%
WMT200124C001050002020-01-08 10:45AM EST105.0011.159.5010.200.00-2525910.00%
WMT200124C001060002020-01-15 10:24AM EST106.009.608.259.300.00-110.00%
WMT200124C001090002020-01-17 12:58PM EST109.006.155.806.40-0.75-10.87%110.00%
WMT200124C001100002020-01-17 11:43AM EST110.005.104.605.250.00-3120.00%
WMT200124C001110002020-01-21 9:49AM EST111.003.863.754.30-0.27-6.54%120.00%
WMT200124C001120002020-01-21 12:45PM EST112.003.503.003.15+0.62+21.53%83410.00%
WMT200124C001130002020-01-21 9:30AM EST113.001.892.132.20-0.07-3.57%61480.00%
WMT200124C001140002020-01-21 9:30AM EST114.001.401.271.38+0.13+10.24%32590.00%
WMT200124C001150002020-01-21 9:30AM EST115.000.630.730.79-0.15-19.23%196588.99%
WMT200124C001160002020-01-21 9:30AM EST116.000.350.360.38-0.01-2.78%12,00311.62%
WMT200124C001170002020-01-21 3:58PM EST117.000.170.060.16+0.02+13.33%1,5951,90812.94%
WMT200124C001180002020-01-21 3:56PM EST118.000.060.050.110.00-7521,67016.31%
WMT200124C001190002020-01-17 3:58PM EST119.000.020.020.030.00-1,0272,70415.72%
WMT200124C001200002020-01-17 3:49PM EST120.000.020.020.140.00-791,62726.86%
WMT200124C001210002020-01-17 2:26PM EST121.000.010.020.160.00-540432.13%
WMT200124C001220002020-01-17 1:30PM EST122.000.020.010.160.00-1068536.43%
WMT200124C001230002020-01-21 10:10AM EST123.000.020.000.16+0.01+100.00%1240940.53%
WMT200124C001240002020-01-17 11:00AM EST124.000.040.000.150.00-157243.85%
WMT200124C001250002020-01-17 11:03AM EST125.000.140.000.20+0.13+1,300.00%159350.78%
WMT200124C001260002020-01-13 3:00PM EST126.000.020.000.030.00-18538.67%
WMT200124C001270002019-12-31 2:33PM EST127.000.040.000.150.00-33855.08%
WMT200124C001280002020-01-07 3:24PM EST128.000.010.000.130.00-12550.39%
WMT200124C001290002019-12-16 12:10AM EST129.000.110.000.040.00--049.61%
WMT200124C001300002020-01-07 2:23PM EST130.000.010.000.110.00-31255.08%
WMT200124C001310002019-12-16 12:10AM EST131.000.090.000.050.00--052.34%
WMT200124C001320002019-12-16 9:33AM EST132.000.100.000.050.00--054.69%
WMT200124C001330002019-12-17 10:11AM EST133.000.110.000.010.00--051.56%
WMT200124C001350002019-12-16 12:10AM EST135.000.05-0.040.00--066.80%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT200124P001000002020-01-10 12:08PM EST100.000.020.000.030.00-113456.25%
WMT200124P001040002020-01-15 3:28PM EST104.000.030.000.220.00-9328758.01%
WMT200124P001050002020-01-13 10:03AM EST105.000.020.000.130.00-1655.47%
WMT200124P001060002020-01-16 9:46AM EST106.000.020.000.170.00-21054.00%
WMT200124P001070002020-01-15 9:58AM EST107.000.050.000.180.00-11250.00%
WMT200124P001080002020-01-21 9:40AM EST108.000.030.000.180.00-43045.22%
WMT200124P001090002020-01-21 12:26PM EST109.000.010.020.18-0.03-75.00%47240.43%
WMT200124P001100002020-01-17 2:14PM EST110.000.040.030.190.00-2215136.13%
WMT200124P001110002020-01-21 9:30AM EST111.000.070.060.07+0.01+16.67%122424.41%
WMT200124P001120002020-01-21 3:20PM EST112.000.050.010.26-0.05-50.00%37725928.76%
WMT200124P001130002020-01-21 3:59PM EST113.000.080.030.27-0.12-60.00%46643523.44%
WMT200124P001140002020-01-21 3:59PM EST114.000.180.400.42-0.23-56.10%2150121.39%
WMT200124P001150002020-01-21 3:59PM EST115.000.400.780.83-0.38-48.72%278822.85%
WMT200124P001160002020-01-17 3:51PM EST116.001.601.371.44+0.77+92.77%57054425.29%
WMT200124P001170002020-01-17 3:59PM EST117.002.202.102.620.00-9241,22837.65%
WMT200124P001180002020-01-17 1:22PM EST118.003.063.053.15+0.76+33.04%854134.38%
WMT200124P001190002020-01-17 2:30PM EST119.004.014.004.700.00-123754.20%
WMT200124P001200002020-01-17 3:30PM EST120.005.065.005.15+0.86+20.48%168246.88%
WMT200124P001210002020-01-14 3:01PM EST121.005.235.706.800.00-51455.37%
WMT200124P001220002020-01-17 2:41PM EST122.007.086.707.800.00-1060.99%
WMT200124P001230002019-12-23 1:23PM EST123.003.957.708.950.00-20268.56%
WMT200124P001240002019-12-17 10:04AM EST124.003.356.309.200.00--070.02%
WMT200124P001250002019-12-23 10:31AM EST125.005.379.7010.800.00-1076.61%
WMT200124P001290002019-12-26 11:57AM EST129.009.8513.3015.100.00-1093.65%