WMT - Walmart Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT191122C001000002019-11-18 12:03AM EST100.0020.430.000.000.00--00.00%
WMT191122C001020002019-11-18 12:03AM EST102.0019.850.000.000.00--00.00%
WMT191122C001040002019-11-18 12:03AM EST104.0019.650.000.000.00--00.00%
WMT191122C001050002019-11-14 1:31PM EST105.0015.650.000.000.00-2000.00%
WMT191122C001060002019-11-14 10:29AM EST106.0017.100.000.000.00-100.00%
WMT191122C001070002019-11-13 11:59AM EST107.0013.000.000.000.00-100.00%
WMT191122C001080002019-11-04 9:47AM EST108.0010.700.000.000.00-100.00%
WMT191122C001090002019-11-14 9:30AM EST109.0015.900.000.000.00-100.00%
WMT191122C001100002019-11-15 3:55PM EST110.008.680.000.000.00-46100.00%
WMT191122C001110002019-11-15 2:24PM EST111.008.300.000.000.00-100.00%
WMT191122C001120002019-11-14 9:33AM EST112.0012.500.000.000.00-200.00%
WMT191122C001130002019-11-15 12:55PM EST113.006.100.000.000.00-1400.00%
WMT191122C001140002019-11-15 3:55PM EST114.004.750.000.000.00-2400.00%
WMT191122C001150002019-11-15 3:30PM EST115.003.750.000.000.00-33600.00%
WMT191122C001160002019-11-15 3:46PM EST116.002.870.000.000.00-12600.00%
WMT191122C001170002019-11-15 3:58PM EST117.002.300.000.000.00-11600.00%
WMT191122C001180002019-11-15 3:59PM EST118.001.590.000.000.00-63600.00%
WMT191122C001190002019-11-15 3:59PM EST119.001.050.000.000.00-1,58000.39%
WMT191122C001200002019-11-15 3:59PM EST120.000.660.000.000.00-6,17003.13%
WMT191122C001210002019-11-15 3:59PM EST121.000.390.000.000.00-2,76803.13%
WMT191122C001220002019-11-15 3:59PM EST122.000.220.000.000.00-2,96406.25%
WMT191122C001230002019-11-15 3:59PM EST123.000.140.000.000.00-3,61506.25%
WMT191122C001240002019-11-15 3:59PM EST124.000.090.000.000.00-2,15206.25%
WMT191122C001250002019-11-15 3:59PM EST125.000.050.000.000.00-2,712012.50%
WMT191122C001260002019-11-15 3:59PM EST126.000.050.000.000.00-1,545012.50%
WMT191122C001270002019-11-15 3:59PM EST127.000.030.000.000.00-477012.50%
WMT191122C001280002019-11-15 3:47PM EST128.000.030.000.000.00-309012.50%
WMT191122C001290002019-11-15 3:01PM EST129.000.020.000.000.00-19012.50%
WMT191122C001300002019-11-15 3:59PM EST130.000.020.000.000.00-163012.50%
WMT191122C001310002019-11-15 3:24PM EST131.000.010.000.000.00-3025.00%
WMT191122C001320002019-11-15 3:27PM EST132.000.010.000.000.00-114025.00%
WMT191122C001350002019-11-15 3:52PM EST135.000.010.000.000.00-2025.00%
PutsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT191122P001000002019-11-13 9:57AM EST100.000.050.000.000.00-5025.00%
WMT191122P001030002019-11-18 12:03AM EST103.000.06-0.000.00--025.00%
WMT191122P001040002019-11-18 12:03AM EST104.000.02-0.000.00--025.00%
WMT191122P001050002019-11-15 3:42PM EST105.000.040.000.000.00-16025.00%
WMT191122P001060002019-11-15 3:45PM EST106.000.040.000.000.00-8025.00%
WMT191122P001070002019-11-15 3:23PM EST107.000.040.000.000.00-2025.00%
WMT191122P001080002019-11-15 2:59PM EST108.000.010.000.000.00-20025.00%
WMT191122P001090002019-11-15 3:31PM EST109.000.010.000.000.00-2012.50%
WMT191122P001100002019-11-15 3:42PM EST110.000.040.000.000.00-63012.50%
WMT191122P001110002019-11-15 3:00PM EST111.000.030.000.000.00-3012.50%
WMT191122P001120002019-11-15 3:27PM EST112.000.060.000.000.00-40012.50%
WMT191122P001130002019-11-15 3:58PM EST113.000.050.000.000.00-117012.50%
WMT191122P001140002019-11-15 3:37PM EST114.000.090.000.000.00-10006.25%
WMT191122P001150002019-11-15 3:45PM EST115.000.150.000.000.00-3,11106.25%
WMT191122P001160002019-11-15 3:59PM EST116.000.220.000.000.00-33506.25%
WMT191122P001170002019-11-15 3:59PM EST117.000.410.000.000.00-1,89703.13%
WMT191122P001180002019-11-15 3:59PM EST118.000.720.000.000.00-1,33401.56%
WMT191122P001190002019-11-15 3:59PM EST119.001.180.000.000.00-1,25100.00%
WMT191122P001200002019-11-15 3:59PM EST120.001.800.000.000.00-1,50800.00%
WMT191122P001210002019-11-15 3:56PM EST121.002.630.000.000.00-34600.00%
WMT191122P001220002019-11-15 3:32PM EST122.003.750.000.000.00-16700.00%
WMT191122P001230002019-11-15 3:15PM EST123.004.430.000.000.00-7300.00%
WMT191122P001240002019-11-15 9:44AM EST124.004.700.000.000.00-3400.00%
WMT191122P001250002019-11-14 1:00PM EST125.004.450.000.000.00-20300.00%
WMT191122P001260002019-11-15 10:44AM EST126.006.600.000.000.00-10800.00%
WMT191122P001270002019-11-14 12:00PM EST127.006.530.000.000.00-400.00%
WMT191122P001280002019-11-11 12:12AM EST128.007.900.000.000.00--00.00%
WMT191122P001290002019-11-11 3:04PM EST129.0010.330.000.000.00-100.00%
WMT191122P001300002019-11-15 3:27PM EST130.0011.460.000.000.00-100.00%
WMT191122P001350002019-10-29 1:52PM EST135.0017.500.000.000.00-500.00%