Walmart Inc. (WMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240510C00048000 | 2024-05-08 12:26PM EDT | 48.00 | 12.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WMT240510C00049000 | 2024-04-03 11:57AM EDT | 49.00 | 10.55 | 10.50 | 10.70 | 0.00 | - | 1 | 1 | 0.00% |
| WMT240510C00050000 | 2024-05-08 3:02PM EDT | 50.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| WMT240510C00051000 | 2024-05-03 1:03PM EDT | 51.00 | 8.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMT240510C00053000 | 2024-05-08 2:17PM EDT | 53.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMT240510C00055000 | 2024-05-08 3:02PM EDT | 55.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| WMT240510C00056000 | 2024-05-08 3:02PM EDT | 56.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| WMT240510C00057000 | 2024-05-08 3:56PM EDT | 57.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 547 | 0 | 0.00% |
| WMT240510C00058000 | 2024-05-08 3:56PM EDT | 58.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1,018 | 0 | 0.00% |
| WMT240510C00059000 | 2024-05-08 3:57PM EDT | 59.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 5,276 | 0 | 0.00% |
| WMT240510C00060000 | 2024-05-08 3:56PM EDT | 60.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2,390 | 0 | 0.00% |
| WMT240510C00061000 | 2024-05-08 3:59PM EDT | 61.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5,818 | 0 | 6.25% |
| WMT240510C00062000 | 2024-05-08 3:53PM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,062 | 0 | 12.50% |
| WMT240510C00063000 | 2024-05-08 3:25PM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 12.50% |
| WMT240510C00064000 | 2024-05-08 1:48PM EDT | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| WMT240510C00065000 | 2024-05-07 2:53PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| WMT240510C00066000 | 2024-04-29 3:57PM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| WMT240510C00067000 | 2024-04-26 10:24AM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WMT240510C00068000 | 2024-05-03 9:57AM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WMT240510C00069000 | 2024-05-06 3:29PM EDT | 69.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240510P00035000 | 2024-04-16 10:46AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| WMT240510P00045000 | 2024-05-02 9:51AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| WMT240510P00049000 | 2024-04-03 11:50AM EDT | 49.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 7 | 7 | 212.89% |
| WMT240510P00050000 | 2024-05-01 9:59AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| WMT240510P00051000 | 2024-05-03 9:57AM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WMT240510P00052000 | 2024-04-30 3:27PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| WMT240510P00053000 | 2024-05-02 12:46PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WMT240510P00054000 | 2024-05-06 12:18PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| WMT240510P00055000 | 2024-05-07 10:12AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WMT240510P00056000 | 2024-05-08 9:30AM EDT | 56.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| WMT240510P00057000 | 2024-05-08 3:40PM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| WMT240510P00058000 | 2024-05-08 3:59PM EDT | 58.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 12.50% |
| WMT240510P00059000 | 2024-05-08 3:42PM EDT | 59.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 868 | 0 | 6.25% |
| WMT240510P00060000 | 2024-05-08 3:59PM EDT | 60.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 8,541 | 0 | 3.13% |
| WMT240510P00061000 | 2024-05-08 3:59PM EDT | 61.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 405 | 0 | 0.00% |
| WMT240510P00062000 | 2024-05-08 2:10PM EDT | 62.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 0.00% |
| WMT240510P00063000 | 2024-05-08 10:57AM EDT | 63.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WMT240510P00064000 | 2024-04-29 10:51AM EDT | 64.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WMT240510P00065000 | 2024-05-02 12:49PM EDT | 65.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WMT240510P00067000 | 2024-05-08 3:10PM EDT | 67.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMT240510P00069000 | 2024-04-30 2:02PM EDT | 69.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WMT240510P00080000 | 2024-05-02 1:10PM EDT | 80.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WMT240510P00085000 | 2024-05-07 3:50PM EDT | 85.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.