CallsforJune 18, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT210618C00060000 | 2021-05-27 10:26AM EDT | 60.00 | 82.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMT210618C00065000 | 2021-05-27 3:43PM EDT | 65.00 | 77.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WMT210618C00070000 | 2021-06-15 3:11PM EDT | 70.00 | 70.11 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| WMT210618C00075000 | 2021-06-02 12:31PM EDT | 75.00 | 66.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WMT210618C00080000 | 2021-06-15 2:48PM EDT | 80.00 | 59.96 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| WMT210618C00085000 | 2021-06-02 12:33PM EDT | 85.00 | 56.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WMT210618C00090000 | 2021-06-02 12:45PM EDT | 90.00 | 51.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WMT210618C00095000 | 2021-06-11 1:20PM EDT | 95.00 | 45.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMT210618C00100000 | 2021-06-11 1:15PM EDT | 100.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMT210618C00105000 | 2021-06-07 3:39PM EDT | 105.00 | 35.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMT210618C00110000 | 2021-06-16 3:38PM EDT | 110.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WMT210618C00114000 | 2021-06-14 12:02AM EDT | 114.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WMT210618C00115000 | 2021-06-16 12:33PM EDT | 115.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WMT210618C00120000 | 2021-06-16 3:59PM EDT | 120.00 | 17.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WMT210618C00124000 | 2021-06-14 12:02AM EDT | 124.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WMT210618C00125000 | 2021-06-16 3:58PM EDT | 125.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| WMT210618C00130000 | 2021-06-16 3:59PM EDT | 130.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| WMT210618C00131000 | 2021-06-14 10:53AM EDT | 131.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WMT210618C00132000 | 2021-05-28 3:06PM EDT | 132.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| WMT210618C00133000 | 2021-06-16 12:39PM EDT | 133.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WMT210618C00134000 | 2021-06-16 3:48PM EDT | 134.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| WMT210618C00135000 | 2021-06-16 3:59PM EDT | 135.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| WMT210618C00136000 | 2021-06-16 3:43PM EDT | 136.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| WMT210618C00137000 | 2021-06-16 3:59PM EDT | 137.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1,845 | 0 | 0.00% |
| WMT210618C00138000 | 2021-06-16 3:59PM EDT | 138.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2,613 | 0 | 3.13% |
| WMT210618C00139000 | 2021-06-16 3:59PM EDT | 139.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2,364 | 0 | 6.25% |
| WMT210618C00140000 | 2021-06-16 3:58PM EDT | 140.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2,883 | 0 | 6.25% |
| WMT210618C00141000 | 2021-06-16 3:59PM EDT | 141.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,055 | 0 | 12.50% |
| WMT210618C00142000 | 2021-06-16 3:59PM EDT | 142.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,249 | 0 | 12.50% |
| WMT210618C00143000 | 2021-06-16 3:59PM EDT | 143.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 12.50% |
| WMT210618C00144000 | 2021-06-16 3:51PM EDT | 144.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 12.50% |
| WMT210618C00145000 | 2021-06-16 3:58PM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,223 | 0 | 25.00% |
| WMT210618C00146000 | 2021-06-16 2:34PM EDT | 146.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| WMT210618C00147000 | 2021-06-16 2:50PM EDT | 147.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 25.00% |
| WMT210618C00148000 | 2021-06-16 2:34PM EDT | 148.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| WMT210618C00149000 | 2021-06-16 3:36PM EDT | 149.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 25.00% |
| WMT210618C00150000 | 2021-06-16 3:45PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 25.00% |
| WMT210618C00152500 | 2021-06-14 9:56AM EDT | 152.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| WMT210618C00155000 | 2021-06-16 3:50PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| WMT210618C00157500 | 2021-06-14 9:40AM EDT | 157.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WMT210618C00160000 | 2021-06-16 2:51PM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| WMT210618C00165000 | 2021-06-16 11:38AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WMT210618C00170000 | 2021-06-16 3:01PM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 431 | 0 | 50.00% |
| WMT210618C00175000 | 2021-06-16 12:47PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| WMT210618C00180000 | 2021-06-15 11:34AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| WMT210618C00185000 | 2021-06-02 3:22PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| WMT210618C00190000 | 2021-06-02 3:00PM EDT | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WMT210618C00195000 | 2021-05-19 3:43PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| WMT210618C00200000 | 2021-06-02 2:59PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WMT210618C00210000 | 2021-05-24 11:13AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WMT210618C00220000 | 2021-06-08 10:13AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
PutsforJune 18, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT210618P00060000 | 2021-05-19 3:48PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WMT210618P00065000 | 2021-03-11 3:55PM EDT | 65.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 2 | 58 | 414.06% |
| WMT210618P00070000 | 2021-04-12 3:59PM EDT | 70.00 | 0.10 | 0.01 | 0.06 | 0.00 | - | 15 | 26 | 346.88% |
| WMT210618P00075000 | 2021-05-13 10:37AM EDT | 75.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 181 | 262.50% |
| WMT210618P00080000 | 2021-05-21 3:29PM EDT | 80.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| WMT210618P00085000 | 2021-05-17 2:02PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 301 | 718 | 212.50% |
| WMT210618P00090000 | 2021-05-11 1:25PM EDT | 90.00 | 0.08 | 0.00 | 0.07 | 0.00 | - | 30 | 335 | 226.56% |
| WMT210618P00095000 | 2021-06-10 9:30AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WMT210618P00100000 | 2021-06-04 1:26PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WMT210618P00105000 | 2021-06-09 11:52AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WMT210618P00110000 | 2021-06-16 2:00PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 50.00% |
| WMT210618P00113000 | 2021-06-14 1:55PM EDT | 113.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| WMT210618P00114000 | 2021-06-14 1:55PM EDT | 114.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| WMT210618P00115000 | 2021-06-16 2:34PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 668 | 0 | 50.00% |
| WMT210618P00116000 | 2021-06-16 2:55PM EDT | 116.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 50.00% |
| WMT210618P00117000 | 2021-06-16 2:52PM EDT | 117.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 50.00% |
| WMT210618P00118000 | 2021-06-16 2:25PM EDT | 118.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 476 | 0 | 50.00% |
| WMT210618P00120000 | 2021-06-16 3:11PM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 50.00% |
| WMT210618P00121000 | 2021-06-16 12:58PM EDT | 121.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| WMT210618P00122000 | 2021-06-16 3:48PM EDT | 122.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| WMT210618P00123000 | 2021-06-16 3:40PM EDT | 123.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| WMT210618P00124000 | 2021-06-16 3:33PM EDT | 124.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 25.00% |
| WMT210618P00125000 | 2021-06-16 3:53PM EDT | 125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 25.00% |
| WMT210618P00126000 | 2021-06-16 3:04PM EDT | 126.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| WMT210618P00127000 | 2021-06-16 11:43AM EDT | 127.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| WMT210618P00128000 | 2021-06-16 3:11PM EDT | 128.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| WMT210618P00129000 | 2021-06-15 2:23PM EDT | 129.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| WMT210618P00130000 | 2021-06-16 3:53PM EDT | 130.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 717 | 0 | 12.50% |
| WMT210618P00131000 | 2021-06-16 2:51PM EDT | 131.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| WMT210618P00132000 | 2021-06-16 1:53PM EDT | 132.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| WMT210618P00133000 | 2021-06-16 3:30PM EDT | 133.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 12.50% |
| WMT210618P00134000 | 2021-06-16 3:55PM EDT | 134.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 6.25% |
| WMT210618P00135000 | 2021-06-16 3:55PM EDT | 135.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,089 | 0 | 6.25% |
| WMT210618P00136000 | 2021-06-16 3:59PM EDT | 136.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1,368 | 0 | 3.13% |
| WMT210618P00137000 | 2021-06-16 3:59PM EDT | 137.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1,644 | 0 | 0.78% |
| WMT210618P00138000 | 2021-06-16 3:59PM EDT | 138.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1,057 | 0 | 0.00% |
| WMT210618P00139000 | 2021-06-16 3:56PM EDT | 139.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 1,213 | 0 | 0.00% |
| WMT210618P00140000 | 2021-06-16 3:59PM EDT | 140.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 1,413 | 0 | 0.00% |
| WMT210618P00141000 | 2021-06-16 3:58PM EDT | 141.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| WMT210618P00142000 | 2021-06-16 3:59PM EDT | 142.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| WMT210618P00143000 | 2021-06-16 2:00PM EDT | 143.00 | 4.64 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| WMT210618P00144000 | 2021-06-16 3:17PM EDT | 144.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| WMT210618P00145000 | 2021-06-16 3:43PM EDT | 145.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| WMT210618P00146000 | 2021-06-16 3:35PM EDT | 146.00 | 8.64 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| WMT210618P00147000 | 2021-06-16 12:15PM EDT | 147.00 | 8.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMT210618P00148000 | 2021-06-15 10:53AM EDT | 148.00 | 8.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WMT210618P00149000 | 2021-06-16 3:33PM EDT | 149.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WMT210618P00150000 | 2021-06-16 3:03PM EDT | 150.00 | 12.82 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| WMT210618P00152500 | 2021-05-28 9:31AM EDT | 152.50 | 10.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WMT210618P00155000 | 2021-06-07 12:00PM EDT | 155.00 | 14.48 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| WMT210618P00160000 | 2021-06-09 10:00AM EDT | 160.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WMT210618P00165000 | 2021-05-19 12:05PM EDT | 165.00 | 25.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMT210618P00170000 | 2021-06-04 10:51AM EDT | 170.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMT210618P00175000 | 2021-06-10 11:12AM EDT | 175.00 | 35.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMT210618P00180000 | 2021-05-20 9:39AM EDT | 180.00 | 38.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMT210618P00185000 | 2021-02-05 12:10PM EDT | 185.00 | 43.55 | 55.15 | 57.75 | 0.00 | - | 1 | 29 | 549.32% |
| WMT210618P00190000 | 2021-05-11 9:58AM EDT | 190.00 | 49.90 | 48.25 | 52.25 | 0.00 | - | 1 | 0 | 0.00% |
| WMT210618P00195000 | 2020-11-24 12:14PM EDT | 195.00 | 45.77 | 51.05 | 53.50 | 0.00 | - | 1 | 4 | 0.00% |
| WMT210618P00200000 | 2021-03-02 11:29AM EDT | 200.00 | 70.00 | 62.60 | 67.00 | 0.00 | - | 1 | 7 | 381.05% |
| WMT210618P00210000 | 2020-10-28 10:43AM EDT | 210.00 | 70.70 | 59.45 | 60.15 | 0.00 | - | 1 | 4 | 0.00% |
| WMT210618P00220000 | 2021-05-07 12:42PM EDT | 220.00 | 79.92 | 76.40 | 80.15 | 0.00 | - | 1 | 1 | 0.00% |
© 2021 Verizon Media. All rights reserved.
