Walmart Inc. (WMT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:28AM EDT. Market open.
Strike:125.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT220819C00125000 | 2022-08-19 10:32AM EDT | 2022-08-19 | 12.51 | 12.60 | 12.75 | -1.66 | -11.71% | 160 | 5,722 | 0.00% |
| WMT220826C00125000 | 2022-08-18 1:15PM EDT | 2022-08-26 | 13.80 | 12.80 | 13.05 | 0.00 | - | 32 | 94 | 0.00% |
| WMT220902C00125000 | 2022-08-19 9:48AM EDT | 2022-09-02 | 13.57 | 12.80 | 13.10 | -0.60 | -4.23% | 1 | 69 | 0.00% |
| WMT220909C00125000 | 2022-08-18 1:26PM EDT | 2022-09-09 | 13.95 | 13.15 | 13.35 | 0.00 | - | 1 | 22 | 22.95% |
| WMT220916C00125000 | 2022-08-19 10:56AM EDT | 2022-09-16 | 13.42 | 13.30 | 13.50 | -1.26 | -8.58% | 11 | 3,377 | 23.83% |
| WMT220923C00125000 | 2022-08-11 12:16PM EDT | 2022-09-23 | 7.41 | 13.40 | 13.80 | 0.00 | - | 1 | 37 | 25.95% |
| WMT220930C00125000 | 2022-08-16 3:36PM EDT | 2022-09-30 | 15.10 | 13.65 | 14.00 | 0.00 | - | 6 | 7 | 25.98% |
| WMT221021C00125000 | 2022-08-19 10:58AM EDT | 2022-10-21 | 14.30 | 14.40 | 14.65 | -1.35 | -8.63% | 4 | 431 | 26.25% |
| WMT221118C00125000 | 2022-08-19 10:57AM EDT | 2022-11-18 | 15.75 | 15.60 | 15.85 | -1.25 | -7.35% | 1 | - | 28.21% |
| WMT221216C00125000 | 2022-08-19 10:55AM EDT | 2022-12-16 | 16.50 | 16.25 | 16.60 | -0.70 | -4.07% | 1 | 1,901 | 27.83% |
| WMT230120C00125000 | 2022-08-19 11:08AM EDT | 2023-01-20 | 17.22 | 17.05 | 17.35 | -0.78 | -4.33% | 4 | 1,916 | 27.12% |
| WMT230317C00125000 | 2022-08-17 11:54AM EDT | 2023-03-17 | 21.15 | 18.85 | 19.15 | 0.00 | - | 2 | 575 | 28.42% |
| WMT230616C00125000 | 2022-08-17 11:37AM EDT | 2023-06-16 | 23.01 | 20.50 | 20.95 | 0.00 | - | 1 | 685 | 27.92% |
| WMT240119C00125000 | 2022-08-19 10:58AM EDT | 2024-01-19 | 24.65 | 24.60 | 25.05 | -1.06 | -4.12% | 3 | 659 | 28.32% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT220819P00125000 | 2022-08-19 10:49AM EDT | 2022-08-19 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 19 | 17,004 | 71.88% |
| WMT220826P00125000 | 2022-08-19 11:03AM EDT | 2022-08-26 | 0.04 | 0.04 | 0.05 | 0.00 | - | 94 | 1,951 | 33.40% |
| WMT220902P00125000 | 2022-08-19 10:25AM EDT | 2022-09-02 | 0.13 | 0.12 | 0.13 | +0.03 | +30.00% | 1 | 284 | 28.71% |
| WMT220909P00125000 | 2022-08-18 3:33PM EDT | 2022-09-09 | 0.18 | 0.22 | 0.23 | 0.00 | - | 29 | 122 | 26.66% |
| WMT220916P00125000 | 2022-08-19 11:09AM EDT | 2022-09-16 | 0.34 | 0.34 | 0.35 | +0.06 | +21.43% | 162 | 7,419 | 25.59% |
| WMT220923P00125000 | 2022-08-17 12:33PM EDT | 2022-09-23 | 0.41 | 0.46 | 0.53 | 0.00 | - | 28 | 85 | 25.59% |
| WMT220930P00125000 | 2022-08-18 3:41PM EDT | 2022-09-30 | 0.55 | 0.61 | 0.70 | 0.00 | - | 15 | 32 | 25.35% |
| WMT221021P00125000 | 2022-08-19 11:05AM EDT | 2022-10-21 | 1.08 | 1.12 | 1.15 | +0.10 | +10.20% | 121 | 2,371 | 24.40% |
| WMT221118P00125000 | 2022-08-18 2:42PM EDT | 2022-11-18 | 1.86 | 1.98 | 2.10 | 0.00 | - | - | - | 25.66% |
| WMT221216P00125000 | 2022-08-18 3:53PM EDT | 2022-12-16 | 2.48 | 2.63 | 2.71 | 0.00 | - | 99 | 2,797 | 25.14% |
| WMT230120P00125000 | 2022-08-19 10:51AM EDT | 2023-01-20 | 3.25 | 3.20 | 3.30 | +0.25 | +8.33% | 13 | 8,787 | 24.29% |
| WMT230317P00125000 | 2022-08-18 1:49PM EDT | 2023-03-17 | 4.40 | 4.45 | 4.65 | 0.00 | - | 4 | 1,621 | 24.84% |
| WMT230616P00125000 | 2022-08-18 10:03AM EDT | 2023-06-16 | 5.60 | 5.85 | 6.10 | 0.00 | - | 150 | 787 | 24.22% |
| WMT240119P00125000 | 2022-08-19 10:52AM EDT | 2024-01-19 | 8.48 | 8.40 | 8.70 | +0.23 | +2.79% | 10 | 1,809 | 23.04% |
© 2022 Yahoo. All rights reserved.
