Canada markets closed

Walmart Inc. (WMT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
64.65+0.64 (+1.00%)
At close: 04:00PM EDT
64.50 -0.15 (-0.23%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforMay 24, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT240524C000450002024-05-13 1:01PM EDT45.0015.7018.1020.65+15.70-55265.53%
WMT240524C000480002024-05-13 11:42AM EDT48.0012.9016.4017.350.00-11156.84%
WMT240524C000500002024-05-17 9:36AM EDT50.0013.3013.5016.50+13.30-116153.52%
WMT240524C000510002024-05-15 3:06PM EDT51.008.6512.1515.00+8.65--2215.82%
WMT240524C000520002024-05-14 10:18AM EDT52.008.1010.8013.10+8.10--1143.95%
WMT240524C000530002024-05-16 9:33AM EDT53.0010.5011.5513.60+10.50--5167.29%
WMT240524C000540002024-05-17 12:09PM EDT54.0010.0510.4511.90+1.05+11.67%233130.27%
WMT240524C000550002024-05-17 3:05PM EDT55.009.709.5510.15+1.11+12.92%108193.36%
WMT240524C000560002024-05-17 3:35PM EDT56.008.748.059.10+1.24+16.53%3179105.57%
WMT240524C000570002024-05-17 3:31PM EDT57.007.746.658.65+0.54+7.50%7185127.25%
WMT240524C000580002024-05-17 3:51PM EDT58.006.746.456.90+0.89+15.21%4516572.66%
WMT240524C000590002024-05-17 3:41PM EDT59.005.755.606.05+0.45+8.49%1551,24858.20%
WMT240524C000600002024-05-17 3:56PM EDT60.004.653.655.00+0.55+13.41%1865,33261.62%
WMT240524C000610002024-05-17 3:43PM EDT61.003.731.563.80+0.63+20.32%2333,72939.84%
WMT240524C000620002024-05-17 3:59PM EDT62.002.742.662.98+0.55+25.11%4802,08441.41%
WMT240524C000630002024-05-17 3:58PM EDT63.001.731.691.87+0.44+34.11%9312,18826.27%
WMT240524C000640002024-05-17 3:59PM EDT64.000.940.911.00+0.32+51.61%4,0875,02020.70%
WMT240524C000650002024-05-17 4:00PM EDT65.000.380.350.39+0.12+46.15%17,3812,96318.07%
WMT240524C000660002024-05-17 3:59PM EDT66.000.110.100.120.00-2,5212,09618.07%
WMT240524C000670002024-05-17 3:59PM EDT67.000.040.030.05-0.02-33.33%11,4361,71820.70%
WMT240524C000680002024-05-17 3:58PM EDT68.000.020.020.03-0.02-50.00%16423624.61%
WMT240524C000690002024-05-17 3:27PM EDT69.000.020.010.03-0.01-33.33%42157130.08%
WMT240524C000700002024-05-17 2:22PM EDT70.000.020.010.02-0.01-33.33%4126733.20%
WMT240524C000710002024-05-17 11:10AM EDT71.000.020.010.02+0.02-127738.28%
WMT240524C000720002024-05-17 3:51PM EDT72.000.010.010.02-0.01-50.00%634042.97%
WMT240524C000750002024-05-17 12:03PM EDT75.000.030.000.04+0.02+200.00%113156.25%
WMT240524C000800002024-05-17 9:30AM EDT80.000.020.001.47+0.02-50152.93%
WMT240524C000850002024-05-17 9:30AM EDT85.000.020.001.27+0.02-154174.80%
PutsforMay 24, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT240524P000350002024-05-15 3:41PM EDT35.000.030.000.01+0.03-56181.25%
WMT240524P000450002024-05-15 3:59PM EDT45.000.020.000.010.00-211109.38%
WMT240524P000470002024-05-16 10:16AM EDT47.000.010.000.010.00-1211596.88%
WMT240524P000480002024-05-15 3:23PM EDT48.000.020.000.010.00-537490.63%
WMT240524P000490002024-05-15 3:45PM EDT49.000.030.000.020.00-21192.19%
WMT240524P000500002024-05-15 3:52PM EDT50.000.040.000.020.00-812785.94%
WMT240524P000510002024-05-16 9:38AM EDT51.000.020.000.020.00-5110479.69%
WMT240524P000520002024-05-16 2:06PM EDT52.000.010.001.270.00-1577158.50%
WMT240524P000530002024-05-17 12:59PM EDT53.000.010.000.020.00-121,25868.75%
WMT240524P000540002024-05-17 12:38PM EDT54.000.020.000.02+0.01+100.00%221662.50%
WMT240524P000550002024-05-17 10:39AM EDT55.000.200.000.01+0.19+1,900.00%193753.13%
WMT240524P000560002024-05-17 1:53PM EDT56.000.010.000.01-0.01-50.00%1113,89651.56%
WMT240524P000570002024-05-17 3:48PM EDT57.000.010.010.02-0.01-50.00%2672,98650.00%
WMT240524P000580002024-05-17 2:11PM EDT58.000.010.010.02-0.01-50.00%2371,84943.75%
WMT240524P000590002024-05-17 3:46PM EDT59.000.020.020.03-0.01-33.33%8084,78840.63%
WMT240524P000600002024-05-17 3:44PM EDT60.000.030.020.030.00-5952,06133.99%
WMT240524P000610002024-05-17 3:57PM EDT61.000.030.030.04-0.01-25.00%3441,67629.30%
WMT240524P000620002024-05-17 3:40PM EDT62.000.040.040.05-0.04-50.00%8312,12423.63%
WMT240524P000630002024-05-17 3:58PM EDT63.000.100.080.09-0.11-52.38%19,64810,34919.24%
WMT240524P000640002024-05-17 3:59PM EDT64.000.230.220.23-0.33-58.93%34,3124,31816.21%
WMT240524P000650002024-05-17 4:00PM EDT65.000.650.630.65-0.52-44.44%4,35089614.99%
WMT240524P000660002024-05-17 3:59PM EDT66.001.431.281.67+1.43-10928727.05%
WMT240524P000670002024-05-17 3:08PM EDT67.002.451.902.69-0.53-17.79%1172437.55%
WMT240524P000680002024-05-17 3:17PM EDT68.003.293.104.50+3.29-12251.56%
WMT240524P000690002024-05-17 1:48PM EDT69.004.303.504.90+4.30-2164.84%
WMT240524P000700002024-05-17 9:37AM EDT70.006.304.006.50+6.30-3099.41%
WMT240524P000720002024-05-17 3:41PM EDT72.007.306.308.50+7.30-21117.09%