Walmart Inc. (WMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240503C00040000 | 2024-03-28 12:47PM EDT | 40.00 | 20.78 | 18.85 | 21.25 | 0.00 | - | 6 | 6 | 257.72% |
| WMT240503C00048000 | 2024-04-23 2:41PM EDT | 48.00 | 11.15 | 11.15 | 13.30 | 0.00 | - | 14 | 15 | 84.77% |
| WMT240503C00052000 | 2024-04-22 9:30AM EDT | 52.00 | 7.65 | 7.40 | 9.30 | 0.00 | - | 1 | 1 | 73.05% |
| WMT240503C00053000 | 2024-04-24 3:41PM EDT | 53.00 | 7.10 | 7.00 | 8.30 | 0.00 | - | 1 | 19 | 85.74% |
| WMT240503C00054000 | 2024-04-24 3:59PM EDT | 54.00 | 5.98 | 5.90 | 7.30 | 0.00 | - | 2 | 20 | 74.12% |
| WMT240503C00055000 | 2024-04-25 9:56AM EDT | 55.00 | 5.20 | 4.05 | 6.00 | 0.00 | - | 18 | 75 | 83.79% |
| WMT240503C00056000 | 2024-04-24 3:53PM EDT | 56.00 | 4.00 | 4.05 | 4.40 | 0.00 | - | 7 | 163 | 45.90% |
| WMT240503C00057000 | 2024-04-26 2:40PM EDT | 57.00 | 3.30 | 2.81 | 4.55 | -0.35 | -9.59% | 17 | 64 | 50.59% |
| WMT240503C00058000 | 2024-04-26 3:24PM EDT | 58.00 | 2.36 | 2.19 | 2.51 | +0.06 | +2.61% | 116 | 717 | 34.08% |
| WMT240503C00059000 | 2024-04-26 3:44PM EDT | 59.00 | 1.29 | 1.11 | 1.37 | -0.11 | -7.86% | 132 | 1,940 | 19.04% |
| WMT240503C00060000 | 2024-04-26 3:59PM EDT | 60.00 | 0.57 | 0.56 | 0.58 | -0.12 | -17.39% | 2,854 | 3,912 | 14.94% |
| WMT240503C00061000 | 2024-04-26 3:58PM EDT | 61.00 | 0.18 | 0.16 | 0.18 | -0.06 | -25.00% | 2,313 | 5,415 | 14.65% |
| WMT240503C00062000 | 2024-04-26 3:59PM EDT | 62.00 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 1,018 | 1,804 | 15.63% |
| WMT240503C00063000 | 2024-04-26 2:37PM EDT | 63.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 137 | 1,639 | 17.97% |
| WMT240503C00064000 | 2024-04-26 10:22AM EDT | 64.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 303 | 92 | 20.70% |
| WMT240503C00065000 | 2024-04-22 3:48PM EDT | 65.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 228 | 25.00% |
| WMT240503C00066000 | 2024-04-26 12:44PM EDT | 66.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 55 | 34.38% |
| WMT240503C00067000 | 2024-04-17 11:42AM EDT | 67.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 67.97% |
| WMT240503C00068000 | 2024-03-27 12:52PM EDT | 68.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 74.22% |
| WMT240503C00070000 | 2024-04-03 9:45AM EDT | 70.00 | 0.02 | 0.00 | 0.40 | 0.00 | - | 98 | 101 | 73.63% |
| WMT240503C00071000 | 2024-04-05 10:32AM EDT | 71.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 91.80% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240503P00045000 | 2024-04-23 1:11PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 22 | 75.00% |
| WMT240503P00048000 | 2024-04-05 10:04AM EDT | 48.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 121.48% |
| WMT240503P00049000 | 2024-04-23 1:55PM EDT | 49.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 17 | 112.89% |
| WMT240503P00050000 | 2024-04-23 3:49PM EDT | 50.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 104.30% |
| WMT240503P00051000 | 2024-04-16 10:35AM EDT | 51.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 8 | 27 | 95.80% |
| WMT240503P00052000 | 2024-04-22 9:43AM EDT | 52.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 36 | 51.56% |
| WMT240503P00053000 | 2024-04-26 11:26AM EDT | 53.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 3 | 55 | 45.70% |
| WMT240503P00054000 | 2024-04-26 10:25AM EDT | 54.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,002 | 47 | 37.50% |
| WMT240503P00055000 | 2024-04-26 1:48PM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 1,062 | 32.03% |
| WMT240503P00056000 | 2024-04-26 3:57PM EDT | 56.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 25 | 237 | 26.56% |
| WMT240503P00057000 | 2024-04-26 1:48PM EDT | 57.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 14 | 381 | 20.70% |
| WMT240503P00058000 | 2024-04-26 3:58PM EDT | 58.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 2,296 | 2,268 | 17.38% |
| WMT240503P00059000 | 2024-04-26 3:58PM EDT | 59.00 | 0.11 | 0.10 | 0.11 | -0.06 | -35.29% | 1,194 | 4,466 | 14.75% |
| WMT240503P00060000 | 2024-04-26 3:59PM EDT | 60.00 | 0.35 | 0.37 | 0.39 | -0.10 | -22.22% | 930 | 3,472 | 14.01% |
| WMT240503P00061000 | 2024-04-26 3:59PM EDT | 61.00 | 0.95 | 0.94 | 1.19 | -0.10 | -9.52% | 181 | 849 | 20.61% |
| WMT240503P00062000 | 2024-04-26 3:32PM EDT | 62.00 | 1.75 | 1.78 | 2.08 | -0.08 | -4.37% | 28 | 28 | 25.68% |
| WMT240503P00063000 | 2024-04-26 2:20PM EDT | 63.00 | 2.76 | 2.13 | 3.55 | -0.54 | -16.36% | 1 | 23 | 52.39% |
| WMT240503P00064000 | 2024-04-26 3:57PM EDT | 64.00 | 3.86 | 3.65 | 4.90 | -0.44 | -10.23% | 10 | 14 | 73.83% |
| WMT240503P00065000 | 2024-04-26 9:39AM EDT | 65.00 | 4.85 | 3.75 | 5.90 | +0.04 | +0.83% | 20 | 20 | 82.52% |
| WMT240503P00066000 | 2024-04-24 3:08PM EDT | 66.00 | 6.20 | 5.15 | 6.90 | 0.00 | - | 2 | 1 | 50.20% |
| WMT240503P00068000 | 2024-04-24 3:08PM EDT | 68.00 | 8.20 | 7.05 | 8.90 | 0.00 | - | 4 | 3 | 57.42% |
© 2024 Yahoo. All rights reserved.