Walmart Inc. (WMT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT220812C00145000 | 2022-08-11 9:33AM EDT | 2022-08-12 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 1 | 360 | 60.94% |
| WMT220819C00145000 | 2022-08-11 3:55PM EDT | 2022-08-19 | 0.09 | 0.07 | 0.09 | +0.03 | +50.00% | 192 | 5,540 | 37.21% |
| WMT220826C00145000 | 2022-08-11 3:55PM EDT | 2022-08-26 | 0.16 | 0.12 | 0.16 | +0.08 | +100.00% | 18 | 440 | 30.96% |
| WMT220902C00145000 | 2022-08-10 10:15AM EDT | 2022-09-02 | 0.12 | 0.16 | 0.20 | 0.00 | - | 2 | 62 | 27.00% |
| WMT220909C00145000 | 2022-08-11 12:04PM EDT | 2022-09-09 | 0.21 | 0.20 | 0.25 | -0.20 | -48.78% | 14 | 110 | 24.76% |
| WMT220916C00145000 | 2022-08-11 3:37PM EDT | 2022-09-16 | 0.31 | 0.29 | 0.31 | +0.08 | +34.78% | 594 | 14,346 | 23.39% |
| WMT220923C00145000 | 2022-08-11 11:55AM EDT | 2022-09-23 | 0.41 | 0.37 | 0.44 | +0.06 | +17.14% | 2 | 4 | 23.34% |
| WMT221021C00145000 | 2022-08-11 3:44PM EDT | 2022-10-21 | 0.96 | 0.89 | 0.94 | +0.25 | +35.21% | 92 | 3,185 | 22.58% |
| WMT221216C00145000 | 2022-08-11 3:44PM EDT | 2022-12-16 | 2.53 | 2.40 | 2.53 | +0.43 | +20.48% | 96 | 1,689 | 24.40% |
| WMT230120C00145000 | 2022-08-11 3:48PM EDT | 2023-01-20 | 3.25 | 3.15 | 3.30 | +0.59 | +22.18% | 71 | 6,994 | 24.36% |
| WMT230317C00145000 | 2022-08-11 2:53PM EDT | 2023-03-17 | 4.60 | 4.50 | 4.75 | +0.42 | +10.05% | 9 | 128 | 25.18% |
| WMT230616C00145000 | 2022-08-11 12:07PM EDT | 2023-06-16 | 6.23 | 6.30 | 6.55 | +0.23 | +3.83% | 8 | 709 | 25.26% |
| WMT240119C00145000 | 2022-08-11 1:43PM EDT | 2024-01-19 | 10.60 | 10.25 | 10.70 | +0.87 | +8.94% | 80 | 1,661 | 26.29% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT220812P00145000 | 2022-08-08 12:26PM EDT | 2022-08-12 | 17.90 | 13.75 | 16.75 | 0.00 | - | 2 | 22 | 75.78% |
| WMT220819P00145000 | 2022-08-11 2:39PM EDT | 2022-08-19 | 15.49 | 15.10 | 15.50 | -1.28 | -7.63% | 2 | 95 | 47.80% |
| WMT220916P00145000 | 2022-08-11 3:51PM EDT | 2022-09-16 | 15.35 | 15.30 | 15.55 | -4.22 | -21.56% | 15 | 1,163 | 24.41% |
| WMT221021P00145000 | 2022-08-11 2:39PM EDT | 2022-10-21 | 15.75 | 15.55 | 15.80 | -1.60 | -9.22% | 63 | 220 | 20.00% |
| WMT221216P00145000 | 2022-08-11 1:39PM EDT | 2022-12-16 | 16.55 | 16.70 | 16.90 | -3.42 | -17.13% | 4 | 326 | 20.90% |
| WMT230120P00145000 | 2022-08-11 1:15PM EDT | 2023-01-20 | 17.00 | 17.15 | 17.35 | -2.35 | -12.14% | 3 | 3,907 | 20.30% |
| WMT230317P00145000 | 2022-08-04 9:58AM EDT | 2023-03-17 | 18.60 | 17.55 | 18.35 | 0.00 | - | 1 | 80 | 20.66% |
| WMT230616P00145000 | 2022-07-27 2:24PM EDT | 2023-06-16 | 22.75 | 19.40 | 19.65 | 0.00 | - | 13 | 106 | 20.53% |
| WMT240119P00145000 | 2022-08-10 9:55AM EDT | 2024-01-19 | 22.72 | 21.75 | 22.20 | 0.00 | - | 2 | 345 | 20.21% |
© 2022 Yahoo. All rights reserved.
