CallsforAugust 14, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT200814C00105000 | 2020-07-28 10:17AM EDT | 105.00 | 26.95 | 26.60 | 27.00 | 0.00 | - | 1 | 0 | 99.41% |
| WMT200814C00110000 | 2020-08-07 12:08PM EDT | 110.00 | 19.65 | 21.75 | 21.95 | 0.00 | - | 10 | 6 | 75.78% |
| WMT200814C00111000 | 2020-07-20 9:41AM EDT | 111.00 | 21.09 | 20.65 | 21.00 | 0.00 | - | 1 | 1 | 78.32% |
| WMT200814C00112000 | 2020-07-09 11:38AM EDT | 112.00 | 14.55 | 15.85 | 20.00 | 0.00 | - | 2 | 1 | 75.00% |
| WMT200814C00114000 | 2020-07-27 12:38PM EDT | 114.00 | 17.63 | 17.75 | 18.00 | 0.00 | - | 1 | 2 | 68.07% |
| WMT200814C00115000 | 2020-08-07 2:15PM EDT | 115.00 | 14.60 | 16.70 | 17.00 | 0.00 | - | 4 | 10 | 64.65% |
| WMT200814C00116000 | 2020-08-07 10:14AM EDT | 116.00 | 13.65 | 15.60 | 15.95 | 0.00 | - | 1 | 2 | 56.25% |
| WMT200814C00117000 | 2020-07-30 9:47AM EDT | 117.00 | 12.69 | 14.75 | 14.95 | 0.00 | - | 1 | 2 | 53.13% |
| WMT200814C00118000 | 2020-08-03 10:44AM EDT | 118.00 | 11.25 | 13.65 | 13.95 | 0.00 | - | 1 | 14 | 49.81% |
| WMT200814C00119000 | 2020-08-10 12:04PM EDT | 119.00 | 12.05 | 12.70 | 12.95 | +1.00 | +9.05% | 1 | 41 | 46.68% |
| WMT200814C00120000 | 2020-08-10 1:16PM EDT | 120.00 | 11.50 | 11.80 | 11.95 | +1.81 | +18.68% | 6 | 107 | 43.56% |
| WMT200814C00121000 | 2020-08-07 12:20PM EDT | 121.00 | 8.66 | 10.75 | 11.00 | 0.00 | - | 1 | 21 | 44.14% |
| WMT200814C00122000 | 2020-08-07 2:16PM EDT | 122.00 | 7.58 | 9.70 | 10.00 | 0.00 | - | 1 | 21 | 40.72% |
| WMT200814C00123000 | 2020-08-07 11:01AM EDT | 123.00 | 7.25 | 8.70 | 8.95 | +0.60 | +9.02% | 1 | 27 | 33.79% |
| WMT200814C00124000 | 2020-08-10 12:34PM EDT | 124.00 | 7.20 | 7.70 | 8.00 | +1.60 | +28.57% | 15 | 146 | 33.79% |
| WMT200814C00125000 | 2020-08-10 12:32PM EDT | 125.00 | 6.15 | 6.75 | 7.00 | +1.15 | +23.00% | 43 | 441 | 30.27% |
| WMT200814C00126000 | 2020-08-07 2:54PM EDT | 126.00 | 5.30 | 5.75 | 6.00 | +1.31 | +32.83% | 4 | 168 | 26.66% |
| WMT200814C00127000 | 2020-08-10 1:37PM EDT | 127.00 | 4.88 | 4.75 | 4.90 | +1.64 | +50.62% | 43 | 215 | 16.99% |
| WMT200814C00128000 | 2020-08-10 1:42PM EDT | 128.00 | 3.90 | 3.85 | 4.00 | +1.23 | +46.07% | 187 | 731 | 19.34% |
| WMT200814C00129000 | 2020-08-10 1:48PM EDT | 129.00 | 2.91 | 2.95 | 3.05 | +0.93 | +46.97% | 1,309 | 1,370 | 17.09% |
| WMT200814C00130000 | 2020-08-10 1:46PM EDT | 130.00 | 2.23 | 2.19 | 2.24 | +0.73 | +48.67% | 1,776 | 5,201 | 17.19% |
| WMT200814C00131000 | 2020-08-10 1:48PM EDT | 131.00 | 1.53 | 1.54 | 1.56 | +0.46 | +42.99% | 2,593 | 1,982 | 17.43% |
| WMT200814C00132000 | 2020-08-10 1:48PM EDT | 132.00 | 1.00 | 1.03 | 1.04 | +0.21 | +26.58% | 8,023 | 2,412 | 17.92% |
| WMT200814C00133000 | 2020-08-10 1:48PM EDT | 133.00 | 0.66 | 0.68 | 0.71 | +0.09 | +15.79% | 2,705 | 2,589 | 19.24% |
| WMT200814C00134000 | 2020-08-10 1:47PM EDT | 134.00 | 0.47 | 0.44 | 0.46 | +0.08 | +20.51% | 2,309 | 2,747 | 20.07% |
| WMT200814C00135000 | 2020-08-10 1:48PM EDT | 135.00 | 0.31 | 0.31 | 0.32 | +0.01 | +3.33% | 1,948 | 3,725 | 21.53% |
| WMT200814C00136000 | 2020-08-10 1:48PM EDT | 136.00 | 0.22 | 0.22 | 0.22 | 0.00 | - | 504 | 705 | 22.80% |
| WMT200814C00137000 | 2020-08-10 1:32PM EDT | 137.00 | 0.15 | 0.16 | 0.17 | -0.03 | -16.67% | 197 | 855 | 24.71% |
| WMT200814C00138000 | 2020-08-10 1:46PM EDT | 138.00 | 0.11 | 0.11 | 0.12 | -0.05 | -31.25% | 276 | 898 | 25.88% |
| WMT200814C00139000 | 2020-08-10 1:45PM EDT | 139.00 | 0.10 | 0.08 | 0.10 | -0.03 | -23.08% | 94 | 240 | 27.93% |
| WMT200814C00140000 | 2020-08-10 1:46PM EDT | 140.00 | 0.06 | 0.07 | 0.08 | -0.03 | -33.33% | 636 | 3,880 | 29.49% |
| WMT200814C00141000 | 2020-08-10 1:45PM EDT | 141.00 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 295 | 232 | 30.66% |
| WMT200814C00142000 | 2020-08-10 1:30PM EDT | 142.00 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 102 | 377 | 32.42% |
| WMT200814C00143000 | 2020-08-10 1:00PM EDT | 143.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 7 | 216 | 33.79% |
| WMT200814C00144000 | 2020-08-10 10:27AM EDT | 144.00 | 0.01 | 0.03 | 0.04 | -0.05 | -83.33% | 3 | 98 | 36.13% |
| WMT200814C00145000 | 2020-08-10 1:45PM EDT | 145.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 329 | 1,761 | 37.11% |
| WMT200814C00146000 | 2020-08-07 2:42PM EDT | 146.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 53.52% |
| WMT200814C00147000 | 2020-08-04 11:55AM EDT | 147.00 | 0.07 | 0.00 | 0.31 | 0.00 | - | - | 1 | 54.10% |
| WMT200814C00148000 | 2020-08-06 1:02PM EDT | 148.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 2 | 43.75% |
| WMT200814C00149000 | 2020-08-10 1:37PM EDT | 149.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 2 | 15 | 46.09% |
| WMT200814C00150000 | 2020-08-10 12:17PM EDT | 150.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 132 | 1,995 | 45.70% |
| WMT200814C00155000 | 2020-08-10 1:15PM EDT | 155.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 1 | 259 | 53.91% |
| WMT200814C00160000 | 2020-08-07 3:57PM EDT | 160.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 6 | 957 | 64.84% |
| WMT200814C00165000 | 2020-08-10 1:35PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 124 | 405 | 65.63% |
| WMT200814C00170000 | 2020-08-05 11:00AM EDT | 170.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 20 | 85.16% |
| WMT200814C00175000 | 2020-08-10 12:34PM EDT | 175.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 100 | 684 | 91.41% |
| WMT200814C00180000 | 2020-08-10 11:01AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 90 | 521 | 87.50% |
| WMT200814C00185000 | 2020-08-06 1:01PM EDT | 185.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 5 | 9 | 129.69% |
| WMT200814C00190000 | 2020-08-06 2:54PM EDT | 190.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 5 | 26 | 138.09% |
| WMT200814C00195000 | 2020-08-06 2:01PM EDT | 195.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 37 | 53 | 121.09% |
PutsforAugust 14, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT200814P00075000 | 2020-07-27 1:19PM EDT | 75.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 16 | 17 | 205.47% |
| WMT200814P00080000 | 2020-07-29 3:26PM EDT | 80.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | - | 304 | 164.84% |
| WMT200814P00085000 | 2020-07-29 2:28PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 400 | 800 | 125.00% |
| WMT200814P00090000 | 2020-08-04 10:35AM EDT | 90.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 16 | 39 | 115.63% |
| WMT200814P00100000 | 2020-08-04 9:31AM EDT | 100.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 61 | 81.25% |
| WMT200814P00105000 | 2020-07-22 10:52AM EDT | 105.00 | 0.11 | 0.00 | 0.32 | 0.00 | - | - | 1 | 102.93% |
| WMT200814P00108000 | 2020-08-04 3:33PM EDT | 108.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 66.41% |
| WMT200814P00110000 | 2020-08-06 1:59PM EDT | 110.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 81 | 72 | 77.15% |
| WMT200814P00111000 | 2020-07-31 10:54AM EDT | 111.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 5 | 5 | 57.81% |
| WMT200814P00112000 | 2020-08-07 3:08PM EDT | 112.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 295 | 53.13% |
| WMT200814P00113000 | 2020-08-07 3:04PM EDT | 113.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 52 | 48 | 53.13% |
| WMT200814P00114000 | 2020-08-10 1:19PM EDT | 114.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 14 | 43 | 50.00% |
| WMT200814P00115000 | 2020-08-10 12:29PM EDT | 115.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 2 | 165 | 51.56% |
| WMT200814P00116000 | 2020-08-07 3:19PM EDT | 116.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 176 | 190 | 48.83% |
| WMT200814P00117000 | 2020-08-10 10:21AM EDT | 117.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 130 | 144 | 45.70% |
| WMT200814P00118000 | 2020-08-07 3:12PM EDT | 118.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 240 | 42.97% |
| WMT200814P00119000 | 2020-08-07 3:41PM EDT | 119.00 | 0.04 | 0.00 | 0.03 | -0.05 | -55.56% | 1 | 238 | 40.23% |
| WMT200814P00120000 | 2020-08-10 1:19PM EDT | 120.00 | 0.01 | 0.00 | 0.03 | -0.07 | -87.50% | 173 | 732 | 37.31% |
| WMT200814P00121000 | 2020-08-10 1:31PM EDT | 121.00 | 0.02 | 0.01 | 0.03 | -0.09 | -81.82% | 63 | 210 | 34.38% |
| WMT200814P00122000 | 2020-08-10 1:48PM EDT | 122.00 | 0.04 | 0.02 | 0.03 | -0.12 | -75.00% | 36 | 312 | 31.64% |
| WMT200814P00123000 | 2020-08-10 1:45PM EDT | 123.00 | 0.03 | 0.02 | 0.04 | -0.16 | -84.21% | 145 | 487 | 30.08% |
| WMT200814P00124000 | 2020-08-10 1:45PM EDT | 124.00 | 0.05 | 0.04 | 0.05 | -0.22 | -81.48% | 770 | 634 | 28.13% |
| WMT200814P00125000 | 2020-08-10 1:46PM EDT | 125.00 | 0.07 | 0.05 | 0.06 | -0.31 | -81.58% | 495 | 1,325 | 25.78% |
| WMT200814P00126000 | 2020-08-10 1:45PM EDT | 126.00 | 0.08 | 0.10 | 0.11 | -0.45 | -84.91% | 840 | 1,545 | 25.68% |
| WMT200814P00127000 | 2020-08-10 1:43PM EDT | 127.00 | 0.15 | 0.15 | 0.16 | -0.60 | -80.00% | 1,359 | 1,933 | 24.32% |
| WMT200814P00128000 | 2020-08-10 1:44PM EDT | 128.00 | 0.26 | 0.26 | 0.27 | -0.79 | -75.24% | 967 | 1,564 | 23.98% |
| WMT200814P00129000 | 2020-08-10 1:45PM EDT | 129.00 | 0.41 | 0.43 | 0.45 | -1.09 | -72.67% | 774 | 1,687 | 23.93% |
| WMT200814P00130000 | 2020-08-10 1:46PM EDT | 130.00 | 0.72 | 0.73 | 0.75 | -1.25 | -63.45% | 1,138 | 1,358 | 24.61% |
| WMT200814P00131000 | 2020-08-10 1:41PM EDT | 131.00 | 1.14 | 1.11 | 1.14 | -1.51 | -56.98% | 553 | 804 | 25.03% |
| WMT200814P00132000 | 2020-08-10 1:45PM EDT | 132.00 | 1.67 | 1.67 | 1.69 | -1.70 | -50.45% | 168 | 297 | 26.37% |
| WMT200814P00133000 | 2020-08-10 1:06PM EDT | 133.00 | 2.66 | 2.35 | 2.39 | -1.56 | -36.97% | 39 | 113 | 28.59% |
| WMT200814P00134000 | 2020-08-10 1:21PM EDT | 134.00 | 3.45 | 3.10 | 3.25 | -1.24 | -26.44% | 69 | 432 | 32.35% |
| WMT200814P00135000 | 2020-08-10 1:42PM EDT | 135.00 | 4.02 | 3.95 | 4.10 | -1.95 | -32.66% | 15 | 367 | 35.11% |
| WMT200814P00136000 | 2020-08-10 9:53AM EDT | 136.00 | 5.90 | 4.85 | 5.00 | +0.20 | +3.51% | 2 | 29 | 38.18% |
| WMT200814P00138000 | 2020-08-10 1:00PM EDT | 138.00 | 7.40 | 6.70 | 6.90 | -0.25 | -3.27% | 1 | 15 | 45.17% |
| WMT200814P00139000 | 2020-08-07 12:33PM EDT | 139.00 | 9.90 | 7.70 | 7.90 | 0.00 | - | 2 | 2 | 49.37% |
| WMT200814P00141000 | 2020-08-04 11:55AM EDT | 141.00 | 10.50 | 9.60 | 9.85 | 0.00 | - | - | 9 | 52.73% |
| WMT200814P00142000 | 2020-07-29 2:29PM EDT | 142.00 | 12.35 | 10.65 | 10.85 | 0.00 | - | - | 1 | 57.18% |
| WMT200814P00150000 | 2020-08-06 11:20AM EDT | 150.00 | 20.85 | 18.55 | 18.85 | 0.00 | - | - | 2 | 82.32% |
© 2020 Verizon Media. All rights reserved.
