Walmart Inc. (WMT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT220121C00055000 | 2022-01-19 2:50PM EST | 55.00 | 89.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WMT220121C00060000 | 2022-01-19 1:43PM EST | 60.00 | 84.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WMT220121C00065000 | 2021-12-16 9:57AM EST | 65.00 | 80.40 | 78.55 | 81.70 | 0.00 | - | 4 | 21 | 683.01% |
| WMT220121C00070000 | 2022-01-14 9:44AM EST | 70.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WMT220121C00075000 | 2022-01-10 10:17AM EST | 75.00 | 69.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMT220121C00080000 | 2022-01-14 3:16PM EST | 80.00 | 64.66 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| WMT220121C00085000 | 2022-01-05 3:05PM EST | 85.00 | 59.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMT220121C00090000 | 2022-01-19 11:18AM EST | 90.00 | 53.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WMT220121C00095000 | 2022-01-19 2:55PM EST | 95.00 | 49.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMT220121C00100000 | 2022-01-19 3:12PM EST | 100.00 | 44.65 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| WMT220121C00105000 | 2022-01-19 3:20PM EST | 105.00 | 39.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| WMT220121C00110000 | 2022-01-19 2:55PM EST | 110.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| WMT220121C00115000 | 2022-01-19 3:53PM EST | 115.00 | 29.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WMT220121C00120000 | 2022-01-19 2:55PM EST | 120.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| WMT220121C00125000 | 2022-01-19 3:36PM EST | 125.00 | 19.32 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| WMT220121C00127000 | 2022-01-18 12:13AM EST | 127.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WMT220121C00130000 | 2022-01-19 3:53PM EST | 130.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| WMT220121C00131000 | 2021-12-23 9:33AM EST | 131.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| WMT220121C00132000 | 2021-12-31 12:55PM EST | 132.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMT220121C00133000 | 2022-01-19 10:35AM EST | 133.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMT220121C00134000 | 2022-01-10 12:45PM EST | 134.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| WMT220121C00135000 | 2022-01-19 3:33PM EST | 135.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| WMT220121C00136000 | 2022-01-14 1:39PM EST | 136.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| WMT220121C00137000 | 2022-01-19 1:38PM EST | 137.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMT220121C00138000 | 2022-01-19 1:29PM EST | 138.00 | 6.64 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| WMT220121C00139000 | 2022-01-19 2:55PM EST | 139.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WMT220121C00140000 | 2022-01-19 3:59PM EST | 140.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 364 | 0 | 0.00% |
| WMT220121C00141000 | 2022-01-19 1:39PM EST | 141.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| WMT220121C00142000 | 2022-01-19 3:24PM EST | 142.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 741 | 0 | 0.00% |
| WMT220121C00143000 | 2022-01-19 3:56PM EST | 143.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1,833 | 0 | 0.00% |
| WMT220121C00144000 | 2022-01-19 3:59PM EST | 144.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2,578 | 0 | 0.20% |
| WMT220121C00145000 | 2022-01-19 3:59PM EST | 145.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 7,052 | 0 | 3.13% |
| WMT220121C00146000 | 2022-01-19 3:58PM EST | 146.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2,386 | 0 | 6.25% |
| WMT220121C00147000 | 2022-01-19 3:59PM EST | 147.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 692 | 0 | 6.25% |
| WMT220121C00148000 | 2022-01-19 3:58PM EST | 148.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 576 | 0 | 12.50% |
| WMT220121C00149000 | 2022-01-19 3:58PM EST | 149.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 12.50% |
| WMT220121C00150000 | 2022-01-19 3:54PM EST | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,374 | 0 | 12.50% |
| WMT220121C00152500 | 2022-01-19 3:39PM EST | 152.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| WMT220121C00155000 | 2022-01-19 2:55PM EST | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 25.00% |
| WMT220121C00157500 | 2022-01-18 10:12AM EST | 157.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 25.00% |
| WMT220121C00160000 | 2022-01-19 3:45PM EST | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 483 | 0 | 25.00% |
| WMT220121C00162500 | 2022-01-14 3:48PM EST | 162.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| WMT220121C00165000 | 2022-01-19 1:20PM EST | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WMT220121C00170000 | 2022-01-19 12:32PM EST | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| WMT220121C00175000 | 2022-01-19 1:29PM EST | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 50.00% |
| WMT220121C00180000 | 2022-01-19 12:41PM EST | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| WMT220121C00185000 | 2022-01-18 2:13PM EST | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| WMT220121C00190000 | 2022-01-03 11:29AM EST | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WMT220121C00195000 | 2022-01-04 10:16AM EST | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| WMT220121C00200000 | 2022-01-05 9:53AM EST | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
| WMT220121C00210000 | 2021-12-14 9:39AM EST | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,202 | 162.50% |
| WMT220121C00220000 | 2022-01-18 10:24AM EST | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
PutsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT220121P00055000 | 2021-12-16 12:13PM EST | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,220 | 400.00% |
| WMT220121P00060000 | 2021-12-14 11:11AM EST | 60.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 546 | 459.38% |
| WMT220121P00065000 | 2022-01-07 1:03PM EST | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WMT220121P00070000 | 2021-12-02 10:45AM EST | 70.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 296 | 337.50% |
| WMT220121P00075000 | 2022-01-03 9:30AM EST | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WMT220121P00080000 | 2022-01-10 1:00PM EST | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| WMT220121P00085000 | 2022-01-05 1:52PM EST | 85.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WMT220121P00090000 | 2022-01-03 1:19PM EST | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WMT220121P00095000 | 2022-01-13 11:55AM EST | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WMT220121P00100000 | 2022-01-11 3:39PM EST | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
| WMT220121P00105000 | 2021-12-31 12:39PM EST | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| WMT220121P00110000 | 2022-01-12 1:12PM EST | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| WMT220121P00115000 | 2022-01-19 1:43PM EST | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| WMT220121P00120000 | 2022-01-19 1:43PM EST | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| WMT220121P00123000 | 2022-01-18 12:13AM EST | 123.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| WMT220121P00124000 | 2022-01-18 12:13AM EST | 124.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WMT220121P00125000 | 2022-01-19 2:57PM EST | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| WMT220121P00126000 | 2022-01-18 10:53AM EST | 126.00 | 0.02 | 0.01 | 0.00 | 0.00 | - | 21 | 0 | 64.06% |
| WMT220121P00127000 | 2022-01-18 10:53AM EST | 127.00 | 0.01 | - | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WMT220121P00129000 | 2022-01-18 10:26AM EST | 129.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| WMT220121P00130000 | 2022-01-19 3:42PM EST | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| WMT220121P00131000 | 2022-01-19 11:08AM EST | 131.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| WMT220121P00132000 | 2022-01-18 10:40AM EST | 132.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| WMT220121P00133000 | 2022-01-19 11:57AM EST | 133.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| WMT220121P00134000 | 2022-01-19 11:36AM EST | 134.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| WMT220121P00135000 | 2022-01-19 3:57PM EST | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 25.00% |
| WMT220121P00136000 | 2022-01-19 1:46PM EST | 136.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| WMT220121P00137000 | 2022-01-19 3:41PM EST | 137.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| WMT220121P00138000 | 2022-01-19 3:58PM EST | 138.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 12.50% |
| WMT220121P00139000 | 2022-01-19 3:18PM EST | 139.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 12.50% |
| WMT220121P00140000 | 2022-01-19 3:59PM EST | 140.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 720 | 0 | 12.50% |
| WMT220121P00141000 | 2022-01-19 3:57PM EST | 141.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 541 | 0 | 6.25% |
| WMT220121P00142000 | 2022-01-19 3:59PM EST | 142.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2,399 | 0 | 6.25% |
| WMT220121P00143000 | 2022-01-19 3:59PM EST | 143.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1,396 | 0 | 3.13% |
| WMT220121P00144000 | 2022-01-19 3:59PM EST | 144.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 932 | 0 | 0.00% |
| WMT220121P00145000 | 2022-01-19 3:59PM EST | 145.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 672 | 0 | 0.00% |
| WMT220121P00146000 | 2022-01-19 2:47PM EST | 146.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| WMT220121P00147000 | 2022-01-19 1:38PM EST | 147.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WMT220121P00148000 | 2022-01-19 1:47PM EST | 148.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WMT220121P00149000 | 2022-01-19 2:47PM EST | 149.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WMT220121P00150000 | 2022-01-19 3:55PM EST | 150.00 | 5.81 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| WMT220121P00152500 | 2022-01-18 12:13AM EST | 152.50 | 7.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WMT220121P00155000 | 2022-01-19 3:44PM EST | 155.00 | 10.69 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| WMT220121P00157500 | 2022-01-06 9:40AM EST | 157.50 | 14.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WMT220121P00160000 | 2022-01-19 1:03PM EST | 160.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WMT220121P00165000 | 2022-01-05 10:43AM EST | 165.00 | 19.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WMT220121P00170000 | 2021-12-14 9:52AM EST | 170.00 | 26.75 | 25.10 | 25.40 | 0.00 | - | 6 | 37 | 0.00% |
| WMT220121P00175000 | 2021-12-14 3:59PM EST | 175.00 | 30.05 | 29.25 | 30.50 | 0.00 | - | 2 | 139 | 0.00% |
| WMT220121P00180000 | 2021-12-14 3:09PM EST | 180.00 | 35.55 | 34.60 | 35.15 | 0.00 | - | 1 | 8 | 0.00% |
| WMT220121P00185000 | 2022-01-19 3:07PM EST | 185.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WMT220121P00190000 | 2021-11-30 1:30PM EST | 190.00 | 50.15 | 46.50 | 47.20 | 0.00 | - | 6 | 12 | 243.16% |
| WMT220121P00195000 | 2021-12-14 11:01AM EST | 195.00 | 51.80 | 50.10 | 50.35 | 0.00 | - | 11 | 13 | 0.00% |
| WMT220121P00200000 | 2021-10-26 1:33PM EST | 200.00 | 51.55 | 54.35 | 56.20 | 0.00 | - | 3 | 513 | 205.47% |
| WMT220121P00210000 | 2021-11-17 10:24AM EST | 210.00 | 66.80 | 67.60 | 68.10 | 0.00 | - | 2 | 1 | 368.65% |
| WMT220121P00220000 | 2021-12-21 10:19AM EST | 220.00 | 81.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
