Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
WMT240322C00043330 | 2024-03-15 2:32PM EDT | 43.33 | 17.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
WMT240322C00045000 | 2024-03-13 2:45PM EDT | 45.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
WMT240322C00046670 | 2024-02-12 1:05PM EDT | 46.67 | 10.13 | 14.40 | 14.55 | 0.00 | - | - | 3 | 170.31% |
WMT240322C00048330 | 2024-03-13 2:10PM EDT | 48.33 | 12.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
WMT240322C00050000 | 2024-03-13 2:29PM EDT | 50.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
WMT240322C00051670 | 2024-03-18 10:40AM EDT | 51.67 | 9.00 | 0.00 | 0.00 | 0.00 | - | 17 | 32 | 0.00% |
WMT240322C00053330 | 2024-03-18 11:17AM EDT | 53.33 | 7.20 | 0.00 | 0.00 | 0.00 | - | 37 | 58 | 0.00% |
WMT240322C00055000 | 2024-03-18 3:26PM EDT | 55.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 87 | 79 | 0.00% |
WMT240322C00056670 | 2024-03-18 2:33PM EDT | 56.67 | 4.26 | 0.00 | 0.00 | 0.00 | - | 17 | 78 | 0.00% |
WMT240322C00058330 | 2024-03-18 3:50PM EDT | 58.33 | 2.57 | 0.00 | 0.00 | 0.00 | - | 287 | 446 | 0.00% |
WMT240322C00060000 | 2024-03-18 3:59PM EDT | 60.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1,386 | 3,549 | 0.00% |
WMT240322C00061670 | 2024-03-18 3:59PM EDT | 61.67 | 0.12 | 0.00 | 0.00 | 0.00 | - | 9,758 | 14,676 | 3.13% |
WMT240322C00063330 | 2024-03-18 3:57PM EDT | 63.33 | 0.02 | 0.00 | 0.00 | 0.00 | - | 549 | 3,042 | 12.50% |
WMT240322C00065000 | 2024-03-18 3:48PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 409 | 2,357 | 12.50% |
WMT240322C00066670 | 2024-03-18 11:52AM EDT | 66.67 | 0.01 | 0.00 | 0.00 | 0.00 | - | 90 | 333 | 25.00% |
WMT240322C00068330 | 2024-03-18 3:05PM EDT | 68.33 | 0.01 | 0.00 | 0.00 | 0.00 | - | 199 | 509 | 25.00% |
WMT240322C00070000 | 2024-03-15 1:58PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
WMT240322C00071670 | 2024-03-12 1:47PM EDT | 71.67 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
WMT240322C00080000 | 2024-03-11 3:43PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
WMT240322C00085000 | 2024-03-15 12:05PM EDT | 85.00 | 0.21 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
WMT240322C00140000 | 2024-02-12 1:05PM EDT | 140.00 | 30.40 | 34.00 | 38.50 | 0.00 | - | 1 | 1 | 2,074.12% |
WMT240322C00145000 | 2024-02-08 10:38AM EDT | 145.00 | 25.51 | 29.00 | 33.50 | 0.00 | - | - | 6 | 1,854.20% |
WMT240322C00150000 | 2024-02-22 4:30PM EDT | 150.00 | 25.55 | 24.00 | 28.50 | 0.00 | - | 1 | 2 | 1,655.08% |
WMT240322C00155000 | 2024-02-23 4:22PM EDT | 155.00 | 21.68 | 19.05 | 23.50 | +0.65 | +3.09% | 1 | 34 | 1,469.68% |
WMT240322C00160000 | 2024-02-23 2:14PM EDT | 160.00 | 16.65 | 14.25 | 18.50 | -0.43 | -2.52% | 2 | 11 | 1,292.68% |
WMT240322C00165000 | 2024-02-22 4:18PM EDT | 165.00 | 11.04 | 9.30 | 13.80 | 0.00 | - | 12 | 50 | 1,116.02% |
WMT240322C00170000 | 2024-02-23 4:50PM EDT | 170.00 | 7.15 | 5.55 | 8.00 | +0.60 | +9.16% | 93 | 162 | 925.29% |
WMT240322C00175000 | 2024-02-23 4:44PM EDT | 175.00 | 3.30 | 2.88 | 3.50 | +0.20 | +6.45% | 338 | 295 | 751.07% |
WMT240322C00180000 | 2024-02-23 4:59PM EDT | 180.00 | 1.15 | 1.04 | 1.24 | +0.03 | +2.68% | 282 | 1,356 | 605.66% |
WMT240322C00185000 | 2024-02-23 4:54PM EDT | 185.00 | 0.36 | 0.27 | 0.39 | +0.01 | +2.86% | 1,038 | 1,823 | 500.78% |
WMT240322C00190000 | 2024-02-23 3:36PM EDT | 190.00 | 0.12 | 0.09 | 0.15 | 0.00 | - | 14 | 123 | 446.88% |
WMT240322C00195000 | 2024-02-23 12:12PM EDT | 195.00 | 0.09 | 0.04 | 0.09 | +0.02 | +28.57% | 34 | 717 | 425.00% |
WMT240322C00200000 | 2024-02-22 10:57AM EDT | 200.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 2 | 118 | 410.94% |
WMT240322C00205000 | 2024-02-23 2:38PM EDT | 205.00 | 0.05 | 0.01 | 0.25 | -0.02 | -28.57% | 3 | 112 | 475.00% |
WMT240322C00210000 | 2024-02-20 10:30AM EDT | 210.00 | 0.24 | 0.00 | 0.24 | 0.00 | - | 4 | 8 | 478.13% |
WMT240322C00215000 | 2024-02-20 11:14AM EDT | 215.00 | 0.08 | 0.00 | 0.24 | 0.00 | - | - | 5 | 485.94% |
WMT240322C00240000 | 2024-02-21 12:20PM EDT | 240.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | - | 1 | 517.19% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
WMT240322P00028330 | 2024-03-18 9:31AM EDT | 28.33 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 65 | 50.00% |
WMT240322P00030000 | 2024-03-18 9:31AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 138 | 50.00% |
WMT240322P00040000 | 2024-03-18 9:31AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 89 | 95 | 50.00% |
WMT240322P00041670 | 2024-03-05 10:31AM EDT | 41.67 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
WMT240322P00043330 | 2024-02-20 11:09AM EDT | 43.33 | 0.01 | 0.00 | 0.21 | 0.00 | - | - | 15 | 171.88% |
WMT240322P00045000 | 2024-03-15 12:15PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
WMT240322P00046670 | 2024-02-15 11:53AM EDT | 46.67 | 0.06 | 0.00 | 0.21 | 0.00 | - | - | 30 | 139.06% |
WMT240322P00048330 | 2024-03-07 11:42AM EDT | 48.33 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
WMT240322P00050000 | 2024-03-18 1:37PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 123 | 1,023 | 50.00% |
WMT240322P00051670 | 2024-03-18 11:57AM EDT | 51.67 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 327 | 50.00% |
WMT240322P00053330 | 2024-03-18 1:31PM EDT | 53.33 | 0.02 | 0.00 | 0.00 | 0.00 | - | 149 | 415 | 25.00% |
WMT240322P00055000 | 2024-03-18 3:22PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,297 | 2,687 | 25.00% |
WMT240322P00056670 | 2024-03-18 3:58PM EDT | 56.67 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 2,142 | 12.50% |
WMT240322P00058330 | 2024-03-18 3:59PM EDT | 58.33 | 0.04 | 0.00 | 0.00 | 0.00 | - | 869 | 2,035 | 12.50% |
WMT240322P00060000 | 2024-03-18 3:59PM EDT | 60.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3,832 | 5,599 | 3.13% |
WMT240322P00061670 | 2024-03-18 3:59PM EDT | 61.67 | 0.92 | 0.00 | 0.00 | 0.00 | - | 424 | 1,871 | 0.00% |
WMT240322P00063330 | 2024-03-18 2:04PM EDT | 63.33 | 2.50 | 0.00 | 0.00 | 0.00 | - | 10 | 98 | 0.00% |
WMT240322P00065000 | 2024-03-18 3:48PM EDT | 65.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 12 | 128 | 0.00% |
WMT240322P00066670 | 2024-02-29 4:55PM EDT | 66.67 | 8.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
WMT240322P00068330 | 2024-03-13 9:35AM EDT | 68.33 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
WMT240322P00070000 | 2024-03-15 3:53PM EDT | 70.00 | 9.23 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
WMT240322P00080000 | 2024-03-14 12:29PM EDT | 80.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
WMT240322P00085000 | 2024-02-22 4:34PM EDT | 85.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
WMT240322P00115000 | 2024-02-16 2:47PM EDT | 115.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 1 | 0.00% |
WMT240322P00125000 | 2024-02-09 4:52PM EDT | 125.00 | 0.08 | 0.00 | 0.23 | 0.00 | - | - | 1 | 0.00% |
WMT240322P00130000 | 2024-02-20 11:09AM EDT | 130.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 5 | 5 | 0.00% |
WMT240322P00135000 | 2024-02-20 11:07AM EDT | 135.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 7 | 17 | 0.00% |
WMT240322P00140000 | 2024-02-15 11:53AM EDT | 140.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | 2 | 10 | 0.00% |
WMT240322P00145000 | 2024-02-21 2:02PM EDT | 145.00 | 0.06 | 0.03 | 0.08 | 0.00 | - | 2 | 22 | 0.00% |
WMT240322P00150000 | 2024-02-23 2:07PM EDT | 150.00 | 0.07 | 0.06 | 0.10 | -0.03 | -30.00% | 7 | 293 | 0.00% |
WMT240322P00155000 | 2024-02-23 12:51PM EDT | 155.00 | 0.11 | 0.09 | 0.15 | -0.01 | -8.33% | 6 | 64 | 0.00% |
WMT240322P00160000 | 2024-02-23 4:52PM EDT | 160.00 | 0.19 | 0.16 | 0.22 | -0.04 | -17.39% | 18 | 60 | 0.00% |
WMT240322P00165000 | 2024-02-23 4:52PM EDT | 165.00 | 0.38 | 0.36 | 0.47 | -0.06 | -13.64% | 89 | 599 | 0.00% |
WMT240322P00170000 | 2024-02-23 4:48PM EDT | 170.00 | 0.89 | 0.87 | 1.05 | -0.27 | -23.28% | 283 | 345 | 0.00% |
WMT240322P00175000 | 2024-02-23 4:58PM EDT | 175.00 | 2.22 | 2.38 | 2.59 | -0.46 | -17.16% | 153 | 444 | 0.00% |
WMT240322P00180000 | 2024-02-23 4:43PM EDT | 180.00 | 5.32 | 4.35 | 6.40 | -0.68 | -11.33% | 150 | 161 | 0.00% |
WMT240322P00185000 | 2024-02-23 12:21PM EDT | 185.00 | 9.10 | 7.50 | 10.70 | -0.65 | -6.67% | 100 | 101 | 0.00% |