Canada Markets open in 7 hrs 51 mins

Walmart Inc. (WMT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
143.30+1.09 (+0.77%)
At close: 04:00PM EST
143.11 -0.19 (-0.13%)
After hours: 07:54PM EST
In The Money
Show:ListStraddle
CallsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT230317C000700002022-08-11 12:44PM EST70.0061.2060.5061.00+4.78+8.47%5100.00%
WMT230317C000750002022-08-09 8:44AM EST75.0053.8055.8056.400.00-2200.00%
WMT230317C000800002022-08-08 8:44AM EST80.0048.3551.0551.700.00--250.00%
WMT230317C000850002022-07-29 8:34AM EST85.0045.7546.4046.750.00--70.00%
WMT230317C000900002022-08-01 1:58PM EST90.0044.4541.7542.150.00--170.00%
WMT230317C000950002022-08-02 11:21AM EST95.0040.5537.2537.900.00-1240.00%
WMT230317C001000002022-08-05 2:50PM EST100.0029.6632.8033.200.00--190.00%
WMT230317C001050002022-08-11 10:37AM EST105.0028.8028.5028.80+3.35+13.16%1140.00%
WMT230317C001100002022-08-11 9:18AM EST110.0024.2024.4024.90+3.50+16.91%1160.00%
WMT230317C001150002022-08-11 9:38AM EST115.0020.6020.5020.80-2.50-10.82%180.00%
WMT230317C001200002022-08-10 9:18AM EST120.0016.2116.9017.15-2.14-11.66%1540.00%
WMT230317C001250002022-08-11 12:22PM EST125.0014.0513.6013.85+1.65+13.31%25790.00%
WMT230317C001300002022-08-11 9:33AM EST130.0010.8010.7010.95+2.15+24.86%15540.00%
WMT230317C001350002022-08-11 11:29AM EST135.008.378.258.45+1.37+19.57%51,10410.87%
WMT230317C001400002022-08-11 11:17AM EST140.006.056.206.35+0.90+17.48%39422.24%
WMT230317C001450002022-08-11 11:50AM EST145.004.624.454.65+0.77+20.00%712826.45%
WMT230317C001500002022-08-11 12:25PM EST150.003.303.253.40+0.57+20.88%434129.46%
WMT230317C001550002022-08-11 9:51AM EST155.002.312.272.43+0.31+15.50%43831.51%
WMT230317C001600002022-08-09 8:30AM EST160.001.251.551.710.00-13633.07%
WMT230317C001650002022-08-04 9:30AM EST165.001.031.081.230.00-21234.69%
WMT230317C001700002022-08-11 8:37AM EST170.000.650.730.83+0.08+14.04%1735.52%
WMT230317C001800002022-08-10 9:35AM EST180.000.340.200.53-0.11-24.44%24739.70%
WMT230317C001850002022-08-11 9:34AM EST185.000.240.200.41+0.01+4.35%101541.19%
WMT230317C001900002022-08-10 9:35AM EST190.000.150.070.29-0.07-31.82%2241.90%
WMT230317C001950002022-08-10 9:35AM EST195.000.120.050.26-0.06-33.33%2344.14%
PutsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT230317P000650002022-08-08 2:00PM EST65.000.360.200.450.00-235110.45%
WMT230317P000700002022-08-04 2:02PM EST70.000.430.260.640.00-47106.69%
WMT230317P000750002022-08-08 2:05PM EST75.000.620.370.670.00-411100.05%
WMT230317P000800002022-08-10 11:03AM EST80.000.750.520.94-0.02-2.60%11797.36%
WMT230317P000850002022-08-08 11:46AM EST85.001.030.770.970.00-21491.89%
WMT230317P000900002022-08-04 2:26PM EST90.001.451.111.230.00-123689.14%
WMT230317P000950002022-08-04 2:27PM EST95.001.891.501.590.00--1186.40%
WMT230317P001000002022-08-10 2:10PM EST100.002.111.952.07-0.18-7.86%211583.69%
WMT230317P001050002022-08-11 9:32AM EST105.002.642.552.67-0.35-11.71%32138781.32%
WMT230317P001100002022-08-11 12:30PM EST110.003.353.403.50-0.85-20.24%21,43379.93%
WMT230317P001150002022-08-10 1:45PM EST115.004.734.354.55-0.37-7.25%9221078.37%
WMT230317P001200002022-08-11 12:11PM EST120.005.705.655.85-0.95-14.29%21,24077.51%
WMT230317P001250002022-08-11 10:26AM EST125.007.357.357.55-0.95-11.45%11,42077.65%
WMT230317P001300002022-08-11 1:34PM EST130.009.559.409.60-1.20-11.16%4966978.20%
WMT230317P001350002022-08-11 9:30AM EST135.0012.0511.9012.10-1.25-9.40%927279.64%
WMT230317P001400002022-08-11 12:37PM EST140.0014.6514.6515.05-2.25-13.31%22981.41%
WMT230317P001450002022-08-04 8:58AM EST145.0018.6018.2018.400.00--8084.83%
WMT230317P001500002022-08-11 10:31AM EST150.0021.7721.8522.20+1.37+6.72%22288.43%
WMT230317P001550002022-07-25 11:02AM EST155.0024.5026.0026.350.00--493.11%