WMT - Walmart Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT230609C00110000 | 2023-05-10 12:15PM EDT | 110.00 | 42.56 | 42.15 | 42.40 | 0.00 | - | 1 | 1 | 199.61% |
| WMT230609C00130000 | 2023-05-18 12:22PM EDT | 130.00 | 20.80 | 22.20 | 22.40 | 0.00 | - | 1 | 2 | 110.55% |
| WMT230609C00135000 | 2023-05-01 9:30AM EDT | 135.00 | 16.85 | 11.00 | 11.20 | 0.00 | - | - | 1 | 0.00% |
| WMT230609C00137000 | 2023-05-31 12:13PM EDT | 137.00 | 10.05 | 15.20 | 15.40 | 0.00 | - | - | 2 | 78.91% |
| WMT230609C00138000 | 2023-06-01 1:31PM EDT | 138.00 | 9.89 | 14.25 | 14.45 | 0.00 | - | - | 1 | 79.49% |
| WMT230609C00140000 | 2023-06-06 1:34PM EDT | 140.00 | 8.95 | 12.15 | 12.40 | 0.00 | - | 1 | 51 | 62.50% |
| WMT230609C00141000 | 2023-06-08 9:41AM EDT | 141.00 | 9.15 | 11.25 | 11.45 | +0.34 | +3.86% | 4 | 15 | 65.04% |
| WMT230609C00142000 | 2023-06-08 10:22AM EDT | 142.00 | 8.67 | 10.20 | 10.45 | +1.87 | +27.50% | 2 | 7 | 58.20% |
| WMT230609C00143000 | 2023-06-08 12:02PM EDT | 143.00 | 7.55 | 9.20 | 9.35 | +0.99 | +15.09% | 5 | 10 | 55.37% |
| WMT230609C00144000 | 2023-06-08 11:34AM EDT | 144.00 | 6.50 | 8.25 | 8.45 | +0.56 | +9.43% | 3 | 14 | 50.49% |
| WMT230609C00145000 | 2023-06-08 12:24PM EDT | 145.00 | 5.80 | 7.20 | 7.40 | +0.79 | +15.77% | 19 | 139 | 48.54% |
| WMT230609C00146000 | 2023-06-08 3:24PM EDT | 146.00 | 6.30 | 6.30 | 6.45 | +2.27 | +56.33% | 17 | 359 | 45.80% |
| WMT230609C00147000 | 2023-06-08 3:29PM EDT | 147.00 | 5.10 | 5.25 | 5.45 | +1.95 | +61.90% | 17 | 605 | 40.23% |
| WMT230609C00148000 | 2023-06-08 3:14PM EDT | 148.00 | 4.07 | 4.30 | 4.45 | +1.91 | +88.43% | 46 | 5,145 | 34.57% |
| WMT230609C00149000 | 2023-06-08 3:39PM EDT | 149.00 | 3.31 | 3.30 | 3.50 | +1.93 | +139.86% | 254 | 2,729 | 30.47% |
| WMT230609C00150000 | 2023-06-08 3:46PM EDT | 150.00 | 2.43 | 2.27 | 2.46 | +1.69 | +228.38% | 1,672 | 2,546 | 22.85% |
| WMT230609C00152500 | 2023-06-08 3:47PM EDT | 152.50 | 0.41 | 0.40 | 0.43 | +0.32 | +355.56% | 8,018 | 4,048 | 12.79% |
| WMT230609C00155000 | 2023-06-08 3:45PM EDT | 155.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 742 | 1,577 | 14.65% |
| WMT230609C00157500 | 2023-06-08 1:47PM EDT | 157.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,202 | 499 | 20.70% |
| WMT230609C00160000 | 2023-06-08 12:30PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 872 | 28.91% |
| WMT230609C00162500 | 2023-06-05 9:58AM EDT | 162.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 604 | 643 | 35.94% |
| WMT230609C00165000 | 2023-06-05 9:55AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 91 | 159 | 43.75% |
| WMT230609C00167500 | 2023-05-23 12:30PM EDT | 167.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 28 | 50.78% |
| WMT230609C00170000 | 2023-05-22 12:47PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 92 | 53.13% |
| WMT230609C00172500 | 2023-05-16 10:29AM EDT | 172.50 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 59.38% |
| WMT230609C00175000 | 2023-05-17 12:08PM EDT | 175.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 65.63% |
| WMT230609C00177500 | 2023-05-16 2:08PM EDT | 177.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 1 | 71.88% |
| WMT230609C00180000 | 2023-05-17 3:58PM EDT | 180.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 6 | 78.13% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT230609P00105000 | 2023-06-02 3:54PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 18 | 162.50% |
| WMT230609P00110000 | 2023-06-02 3:54PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 29 | 143.75% |
| WMT230609P00115000 | 2023-06-02 3:54PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 72 | 125.00% |
| WMT230609P00120000 | 2023-06-02 10:21AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 110 | 109.38% |
| WMT230609P00125000 | 2023-06-01 12:35PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 137 | 90.63% |
| WMT230609P00127000 | 2023-06-01 12:39PM EDT | 127.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 21 | 84.38% |
| WMT230609P00128000 | 2023-06-02 3:53PM EDT | 128.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 16 | 81.25% |
| WMT230609P00129000 | 2023-06-02 3:53PM EDT | 129.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 236 | 231 | 78.13% |
| WMT230609P00130000 | 2023-06-02 2:37PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 348 | 75.00% |
| WMT230609P00132000 | 2023-06-07 2:47PM EDT | 132.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 320 | 68.75% |
| WMT230609P00133000 | 2023-06-07 2:47PM EDT | 133.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 12 | 65.63% |
| WMT230609P00134000 | 2023-06-06 1:38PM EDT | 134.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 53 | 62.50% |
| WMT230609P00135000 | 2023-06-07 9:41AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 262 | 57.81% |
| WMT230609P00136000 | 2023-06-07 2:46PM EDT | 136.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 146 | 54.69% |
| WMT230609P00137000 | 2023-06-08 12:51PM EDT | 137.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 252 | 51.56% |
| WMT230609P00138000 | 2023-06-08 12:51PM EDT | 138.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 105 | 51.56% |
| WMT230609P00139000 | 2023-06-07 10:10AM EDT | 139.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 125 | 48.44% |
| WMT230609P00140000 | 2023-06-08 10:40AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 221 | 45.31% |
| WMT230609P00141000 | 2023-06-08 10:44AM EDT | 141.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 295 | 42.19% |
| WMT230609P00142000 | 2023-06-08 3:28PM EDT | 142.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 150 | 655 | 41.80% |
| WMT230609P00143000 | 2023-06-08 3:27PM EDT | 143.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 291 | 438 | 35.16% |
| WMT230609P00144000 | 2023-06-08 3:28PM EDT | 144.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 144 | 742 | 34.38% |
| WMT230609P00145000 | 2023-06-08 1:07PM EDT | 145.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 18 | 1,217 | 30.47% |
| WMT230609P00146000 | 2023-06-08 3:35PM EDT | 146.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 73 | 690 | 26.95% |
| WMT230609P00147000 | 2023-06-08 3:46PM EDT | 147.00 | 0.03 | 0.01 | 0.02 | -0.05 | -62.50% | 127 | 986 | 23.05% |
| WMT230609P00148000 | 2023-06-08 3:24PM EDT | 148.00 | 0.02 | 0.02 | 0.03 | -0.16 | -88.89% | 381 | 1,278 | 20.51% |
| WMT230609P00149000 | 2023-06-08 3:46PM EDT | 149.00 | 0.04 | 0.03 | 0.04 | -0.31 | -88.57% | 1,876 | 1,376 | 17.38% |
| WMT230609P00150000 | 2023-06-08 3:44PM EDT | 150.00 | 0.06 | 0.05 | 0.07 | -0.64 | -91.43% | 6,363 | 718 | 14.65% |
| WMT230609P00152500 | 2023-06-08 3:46PM EDT | 152.50 | 0.58 | 0.61 | 0.65 | -2.30 | -79.86% | 275 | 194 | 10.50% |
| WMT230609P00155000 | 2023-06-08 3:45PM EDT | 155.00 | 2.70 | 2.60 | 2.74 | -2.50 | -48.08% | 282 | 2 | 0.00% |
| WMT230609P00157500 | 2023-06-07 10:00AM EDT | 157.50 | 7.90 | 5.10 | 5.25 | 0.00 | - | 2 | 0 | 0.00% |
| WMT230609P00160000 | 2023-06-05 11:35AM EDT | 160.00 | 9.78 | 7.60 | 7.75 | 0.00 | - | 2 | 0 | 0.00% |
| WMT230609P00162500 | 2023-05-24 9:51AM EDT | 162.50 | 15.90 | 10.00 | 10.20 | 0.00 | - | 1 | 0 | 0.00% |
| WMT230609P00165000 | 2023-05-25 9:47AM EDT | 165.00 | 18.60 | 12.65 | 12.80 | 0.00 | - | 1 | 0 | 0.00% |
| WMT230609P00170000 | 2023-05-18 9:31AM EDT | 170.00 | 16.85 | 17.60 | 17.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.