Walmart Inc. (WMT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:35PM EST. Market open.
CallsforDecember 1, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT231201C00090000 | 2023-11-27 1:56PM EST | 90.00 | 67.00 | 66.00 | 66.25 | 0.00 | - | 15 | 7 | 255.47% |
| WMT231201C00095000 | 2023-10-27 11:52AM EST | 95.00 | 66.30 | 60.75 | 62.00 | 0.00 | - | 1 | 0 | 264.84% |
| WMT231201C00100000 | 2023-11-27 12:01PM EST | 100.00 | 57.39 | 56.10 | 56.30 | 0.00 | - | 2 | 3 | 188.28% |
| WMT231201C00110000 | 2023-10-17 10:09AM EST | 110.00 | 52.00 | 46.25 | 46.65 | 0.00 | - | 1 | 3 | 205.08% |
| WMT231201C00120000 | 2023-11-08 11:39AM EST | 120.00 | 45.20 | 36.05 | 36.20 | 0.00 | - | - | 4 | 116.41% |
| WMT231201C00130000 | 2023-11-01 11:38AM EST | 130.00 | 34.80 | 26.10 | 26.30 | 0.00 | - | - | 4 | 84.38% |
| WMT231201C00140000 | 2023-11-28 11:58AM EST | 140.00 | 18.75 | 16.05 | 16.15 | 0.00 | - | 25 | 25 | 0.00% |
| WMT231201C00144000 | 2023-11-22 10:58AM EST | 144.00 | 10.66 | 12.10 | 12.20 | 0.00 | - | - | 23 | 41.41% |
| WMT231201C00145000 | 2023-11-28 3:28PM EST | 145.00 | 13.50 | 11.05 | 11.25 | 0.00 | - | 1 | 85 | 44.73% |
| WMT231201C00146000 | 2023-11-29 11:16AM EST | 146.00 | 9.88 | 10.05 | 10.20 | -2.37 | -19.35% | 1 | 100 | 35.16% |
| WMT231201C00149000 | 2023-11-29 11:49AM EST | 149.00 | 7.00 | 7.05 | 7.25 | -1.35 | -16.17% | 4 | 7 | 30.66% |
| WMT231201C00150000 | 2023-11-29 11:09AM EST | 150.00 | 6.25 | 6.15 | 6.35 | -2.30 | -26.90% | 29 | 356 | 32.62% |
| WMT231201C00152500 | 2023-11-29 11:54AM EST | 152.50 | 3.60 | 3.65 | 3.80 | -2.75 | -43.31% | 120 | 207 | 20.22% |
| WMT231201C00155000 | 2023-11-29 12:18PM EST | 155.00 | 1.60 | 1.58 | 1.65 | -2.32 | -59.18% | 1,432 | 3,161 | 16.94% |
| WMT231201C00157500 | 2023-11-29 12:19PM EST | 157.50 | 0.33 | 0.33 | 0.35 | -1.37 | -80.59% | 6,122 | 5,498 | 15.09% |
| WMT231201C00160000 | 2023-11-29 12:19PM EST | 160.00 | 0.07 | 0.06 | 0.07 | -0.31 | -81.58% | 11,200 | 16,069 | 17.58% |
| WMT231201C00162500 | 2023-11-29 11:55AM EST | 162.50 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 829 | 2,321 | 22.27% |
| WMT231201C00165000 | 2023-11-29 12:20PM EST | 165.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 125 | 1,453 | 27.74% |
| WMT231201C00167500 | 2023-11-29 10:36AM EST | 167.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 31 | 2,179 | 33.99% |
| WMT231201C00170000 | 2023-11-29 10:32AM EST | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,020 | 36.72% |
| WMT231201C00172500 | 2023-11-28 3:44PM EST | 172.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 396 | 908 | 42.19% |
| WMT231201C00175000 | 2023-11-28 2:05PM EST | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 917 | 25.00% |
| WMT231201C00177500 | 2023-11-27 10:17AM EST | 177.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 535 | 25.00% |
| WMT231201C00180000 | 2023-11-28 3:47PM EST | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 416 | 25.00% |
| WMT231201C00182500 | 2023-11-20 9:56AM EST | 182.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 261 | 59.38% |
| WMT231201C00185000 | 2023-11-22 9:49AM EST | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 282 | 50.00% |
| WMT231201C00187500 | 2023-11-20 9:52AM EST | 187.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 50.00% |
| WMT231201C00190000 | 2023-11-20 9:33AM EST | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 50.00% |
| WMT231201C00192500 | 2023-11-17 3:09PM EST | 192.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| WMT231201C00195000 | 2023-11-15 2:34PM EST | 195.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 103 | 128 | 50.00% |
| WMT231201C00200000 | 2023-11-16 9:47AM EST | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 18 | 50.00% |
| WMT231201C00205000 | 2023-11-16 10:06AM EST | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 159 | 96.88% |
| WMT231201C00220000 | 2023-11-10 9:30AM EST | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
| WMT231201C00230000 | 2023-11-16 9:30AM EST | 230.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 20 | 134.38% |
| WMT231201C00240000 | 2023-11-28 9:30AM EST | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 150.00% |
PutsforDecember 1, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT231201P00085000 | 2023-11-10 11:20AM EST | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| WMT231201P00110000 | 2023-11-22 3:54PM EST | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| WMT231201P00115000 | 2023-10-16 12:06PM EST | 115.00 | 0.17 | 0.00 | 3.25 | 0.00 | - | - | 2 | 268.85% |
| WMT231201P00120000 | 2023-11-01 1:26PM EST | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| WMT231201P00125000 | 2023-11-07 2:29PM EST | 125.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 10 | 84.38% |
| WMT231201P00130000 | 2023-11-24 12:57PM EST | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 50.00% |
| WMT231201P00135000 | 2023-11-29 9:30AM EST | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 215 | 56.25% |
| WMT231201P00140000 | 2023-11-27 11:31AM EST | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 196 | 25.00% |
| WMT231201P00144000 | 2023-11-28 9:45AM EST | 144.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 101 | 25.00% |
| WMT231201P00145000 | 2023-11-29 10:49AM EST | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 298 | 25.00% |
| WMT231201P00146000 | 2023-11-29 12:04PM EST | 146.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 46 | 30.47% |
| WMT231201P00147000 | 2023-11-29 11:58AM EST | 147.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 11 | 145 | 30.08% |
| WMT231201P00148000 | 2023-11-28 2:19PM EST | 148.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 177 | 27.34% |
| WMT231201P00149000 | 2023-11-29 11:15AM EST | 149.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 24 | 63 | 25.78% |
| WMT231201P00150000 | 2023-11-29 11:28AM EST | 150.00 | 0.04 | 0.03 | 0.04 | +0.03 | +300.00% | 211 | 1,263 | 23.83% |
| WMT231201P00152500 | 2023-11-29 12:11PM EST | 152.50 | 0.11 | 0.09 | 0.11 | +0.09 | +450.00% | 407 | 3,994 | 19.34% |
| WMT231201P00155000 | 2023-11-29 12:16PM EST | 155.00 | 0.40 | 0.37 | 0.39 | +0.33 | +471.43% | 3,499 | 3,721 | 15.09% |
| WMT231201P00157500 | 2023-11-29 12:12PM EST | 157.50 | 1.72 | 1.62 | 1.72 | +1.39 | +421.21% | 2,640 | 3,959 | 15.92% |
| WMT231201P00160000 | 2023-11-29 12:07PM EST | 160.00 | 4.15 | 3.90 | 4.05 | +2.58 | +164.33% | 272 | 865 | 23.68% |
| WMT231201P00162500 | 2023-11-29 11:05AM EST | 162.50 | 6.36 | 6.35 | 6.50 | +2.33 | +57.82% | 115 | 116 | 31.54% |
| WMT231201P00165000 | 2023-11-28 3:56PM EST | 165.00 | 6.35 | 8.85 | 9.05 | 0.00 | - | 2 | 8 | 42.77% |
| WMT231201P00167500 | 2023-11-29 10:19AM EST | 167.50 | 11.35 | 11.30 | 11.50 | +2.65 | +30.46% | 5 | 2 | 48.63% |
| WMT231201P00170000 | 2023-11-28 12:19PM EST | 170.00 | 11.20 | 13.90 | 14.05 | 0.00 | - | 3 | 13 | 54.79% |
| WMT231201P00172500 | 2023-11-28 12:19PM EST | 172.50 | 13.70 | 16.35 | 16.50 | 0.00 | - | 3 | 0 | 57.81% |
| WMT231201P00175000 | 2023-11-28 12:19PM EST | 175.00 | 16.20 | 18.85 | 19.05 | 0.00 | - | 3 | 0 | 67.19% |
| WMT231201P00177500 | 2023-11-20 3:08PM EST | 177.50 | 21.60 | 21.30 | 21.50 | 0.00 | - | 52 | 0 | 67.97% |
| WMT231201P00180000 | 2023-11-17 10:39AM EST | 180.00 | 23.40 | 23.85 | 24.00 | 0.00 | - | 24 | 0 | 77.54% |
| WMT231201P00182500 | 2023-11-17 3:08PM EST | 182.50 | 26.20 | 26.35 | 26.50 | 0.00 | - | 1 | 1 | 83.79% |
| WMT231201P00185000 | 2023-11-03 8:34AM EST | 185.00 | 19.44 | 28.75 | 29.00 | 0.00 | - | 1 | 0 | 81.25% |
© 2023 Yahoo. All rights reserved.