Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
WMT240328C00150000 | 2024-02-23 3:11PM EDT | 2024-03-28 | 25.95 | 24.55 | 28.35 | +1.61 | +6.61% | 10 | 2 | 3,334.38% |
WMT240419C00150000 | 2024-02-21 12:12PM EDT | 2024-04-19 | 25.00 | 24.30 | 29.00 | 0.00 | - | 7 | 37 | 698.78% |
WMT240517C00150000 | 2024-02-22 10:35AM EDT | 2024-05-17 | 25.20 | 25.15 | 29.50 | 0.00 | - | 1 | 38 | 477.27% |
WMT240621C00150000 | 2024-02-23 4:55PM EDT | 2024-06-21 | 28.15 | 26.20 | 30.00 | +0.58 | +2.10% | 17 | 1,406 | 374.66% |
WMT240719C00150000 | 2024-02-22 4:17PM EDT | 2024-07-19 | 28.40 | 26.55 | 31.00 | 0.00 | - | 1 | 32 | 330.87% |
WMT240920C00150000 | 2024-02-23 10:56AM EDT | 2024-09-20 | 31.00 | 28.10 | 30.50 | +1.10 | +3.68% | 1 | 392 | 268.97% |
WMT241220C00150000 | 2024-02-23 1:46PM EDT | 2024-12-20 | 33.00 | 30.75 | 34.40 | +2.00 | +6.45% | 6 | 253 | 236.57% |
WMT250117C00150000 | 2024-02-23 4:58PM EDT | 2025-01-17 | 33.75 | 32.60 | 35.70 | +1.01 | +3.08% | 10 | 2,906 | 233.73% |
WMT250620C00150000 | 2024-02-23 11:29AM EDT | 2025-06-20 | 38.45 | 35.80 | 39.00 | -1.65 | -4.11% | 1 | 208 | 204.80% |
WMT260116C00150000 | 2024-02-23 2:01PM EDT | 2026-01-16 | 40.80 | 38.70 | 42.85 | +0.45 | +1.12% | 2 | 239 | 183.42% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
WMT240328P00150000 | 2024-02-23 3:42PM EDT | 2024-03-28 | 0.09 | 0.07 | 0.13 | -0.03 | -25.00% | 7 | 44 | 0.00% |
WMT240419P00150000 | 2024-02-23 4:33PM EDT | 2024-04-19 | 0.18 | 0.17 | 0.21 | -0.04 | -18.18% | 149 | 842 | 0.00% |
WMT240517P00150000 | 2024-02-23 2:52PM EDT | 2024-05-17 | 0.53 | 0.49 | 0.58 | -0.04 | -7.02% | 4 | 369 | 0.00% |
WMT240621P00150000 | 2024-02-23 4:47PM EDT | 2024-06-21 | 0.79 | 0.77 | 0.89 | -0.06 | -7.06% | 13 | 3,160 | 0.00% |
WMT240719P00150000 | 2024-02-23 4:55PM EDT | 2024-07-19 | 1.01 | 0.97 | 1.12 | -0.11 | -9.82% | 4 | 280 | 0.00% |
WMT240920P00150000 | 2024-02-23 1:31PM EDT | 2024-09-20 | 1.78 | 1.71 | 1.80 | -0.14 | -7.29% | 11 | 1,099 | 0.00% |
WMT241220P00150000 | 2024-02-22 4:04PM EDT | 2024-12-20 | 2.94 | 2.70 | 2.92 | 0.00 | - | 6 | 79 | 0.00% |
WMT250117P00150000 | 2024-02-23 4:45PM EDT | 2025-01-17 | 3.10 | 3.00 | 3.30 | -0.10 | -3.13% | 189 | 2,780 | 0.00% |
WMT250620P00150000 | 2024-02-22 3:57PM EDT | 2025-06-20 | 5.25 | 2.51 | 5.10 | 0.00 | - | 2 | 402 | 0.00% |
WMT260116P00150000 | 2024-02-22 3:14PM EDT | 2026-01-16 | 6.80 | 4.10 | 6.65 | 0.00 | - | 1 | 324 | 0.00% |