Walmart Inc. (WMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:18PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240719C00035000 | 2024-04-22 10:20AM EDT | 35.00 | 24.65 | 24.00 | 27.50 | 0.00 | - | 18 | 61 | 72.75% |
| WMT240719C00036670 | 2024-04-22 10:20AM EDT | 36.67 | 23.00 | 23.95 | 24.05 | 0.00 | - | 9 | 27 | 63.28% |
| WMT240719C00038330 | 2024-04-22 10:12AM EDT | 38.33 | 21.40 | 22.25 | 22.45 | 0.00 | - | 3 | 53 | 58.89% |
| WMT240719C00040000 | 2024-04-19 3:58PM EDT | 40.00 | 19.80 | 19.90 | 20.80 | 0.00 | - | 2 | 12 | 59.38% |
| WMT240719C00041670 | 2024-04-22 10:12AM EDT | 41.67 | 18.15 | 19.00 | 19.15 | 0.00 | - | 6 | 23 | 52.39% |
| WMT240719C00043330 | 2024-04-24 2:08PM EDT | 43.33 | 16.75 | 17.35 | 17.50 | 0.00 | - | 2 | 66 | 50.73% |
| WMT240719C00045000 | 2024-04-22 10:05AM EDT | 45.00 | 14.55 | 15.75 | 15.90 | 0.00 | - | 7 | 33 | 48.10% |
| WMT240719C00046670 | 2024-04-22 10:12AM EDT | 46.67 | 13.25 | 14.05 | 14.25 | 0.00 | - | 6 | 22 | 43.90% |
| WMT240719C00048330 | 2024-05-07 10:53AM EDT | 48.33 | 12.80 | 12.40 | 12.60 | 0.00 | - | 6 | 58 | 39.50% |
| WMT240719C00050000 | 2024-05-08 9:43AM EDT | 50.00 | 11.10 | 10.85 | 11.00 | +0.17 | +1.56% | 9 | 153 | 36.38% |
| WMT240719C00051670 | 2024-05-08 9:42AM EDT | 51.67 | 9.55 | 9.25 | 9.40 | +0.95 | +11.05% | 7 | 143 | 32.98% |
| WMT240719C00053330 | 2024-05-08 1:36PM EDT | 53.33 | 7.75 | 7.70 | 7.80 | +0.02 | +0.26% | 125 | 370 | 29.20% |
| WMT240719C00055000 | 2024-05-08 12:26PM EDT | 55.00 | 6.25 | 6.20 | 6.30 | -0.10 | -1.57% | 59 | 384 | 26.66% |
| WMT240719C00056670 | 2024-05-08 12:54PM EDT | 56.67 | 4.85 | 4.80 | 4.90 | -0.10 | -2.02% | 6 | 1,810 | 24.59% |
| WMT240719C00058330 | 2024-05-08 1:18PM EDT | 58.33 | 3.63 | 3.55 | 3.60 | -0.07 | -1.89% | 82 | 3,566 | 22.49% |
| WMT240719C00060000 | 2024-05-08 1:28PM EDT | 60.00 | 2.52 | 2.47 | 2.51 | -0.03 | -1.18% | 450 | 8,646 | 21.12% |
| WMT240719C00061670 | 2024-05-08 1:54PM EDT | 61.67 | 1.64 | 1.62 | 1.64 | -0.04 | -2.38% | 455 | 5,995 | 20.09% |
| WMT240719C00063330 | 2024-05-08 1:53PM EDT | 63.33 | 1.01 | 0.99 | 1.02 | -0.01 | -0.98% | 156 | 3,877 | 19.53% |
| WMT240719C00065000 | 2024-05-08 1:34PM EDT | 65.00 | 0.58 | 0.58 | 0.60 | -0.02 | -3.33% | 114 | 7,809 | 19.19% |
| WMT240719C00066670 | 2024-05-08 12:50PM EDT | 66.67 | 0.34 | 0.33 | 0.35 | +0.01 | +3.03% | 18 | 1,908 | 19.24% |
| WMT240719C00070000 | 2024-05-07 3:16PM EDT | 70.00 | 0.11 | 0.11 | 0.13 | 0.00 | - | 148 | 1,161 | 20.22% |
| WMT240719C00073330 | 2024-05-08 10:54AM EDT | 73.33 | 0.05 | 0.04 | 0.07 | -0.01 | -16.67% | 9 | 1,245 | 22.46% |
| WMT240719C00075000 | 2024-05-06 2:14PM EDT | 75.00 | 0.03 | 0.03 | 0.06 | 0.00 | - | 98 | 277 | 24.02% |
| WMT240719C00076670 | 2024-05-07 11:23AM EDT | 76.67 | 0.04 | 0.02 | 0.05 | 0.00 | - | 4 | 440 | 25.29% |
| WMT240719C00080000 | 2024-05-07 10:21AM EDT | 80.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 51 | 743 | 28.13% |
| WMT240719C00120000 | 2024-02-16 1:23PM EDT | 120.00 | 53.39 | 55.10 | 59.40 | 0.00 | - | 3 | 3 | 927.25% |
| WMT240719C00130000 | 2024-02-20 2:42PM EDT | 130.00 | 48.00 | 45.35 | 50.00 | 0.00 | - | 9 | 18 | 647.66% |
| WMT240719C00135000 | 2024-02-05 10:43AM EDT | 135.00 | 37.05 | 41.00 | 45.00 | 0.00 | - | - | 2 | 574.24% |
| WMT240719C00145000 | 2024-02-22 3:02PM EDT | 145.00 | 32.75 | 32.15 | 34.90 | 0.00 | - | 1 | 3 | 461.77% |
| WMT240719C00150000 | 2024-02-22 4:17PM EDT | 150.00 | 28.40 | 26.55 | 31.00 | 0.00 | - | 1 | 32 | 415.21% |
| WMT240719C00155000 | 2024-02-16 3:36PM EDT | 155.00 | 21.00 | 22.00 | 24.65 | 0.00 | - | 4 | 42 | 365.53% |
| WMT240719C00160000 | 2024-02-23 1:04PM EDT | 160.00 | 20.31 | 18.90 | 20.30 | +0.59 | +2.99% | 10 | 101 | 334.30% |
| WMT240719C00165000 | 2024-02-23 3:59PM EDT | 165.00 | 16.16 | 15.55 | 16.20 | +1.23 | +8.24% | 2 | 83 | 303.42% |
| WMT240719C00170000 | 2024-02-23 4:20PM EDT | 170.00 | 12.60 | 11.90 | 12.40 | +0.60 | +5.00% | 29 | 382 | 272.00% |
| WMT240719C00175000 | 2024-02-23 4:56PM EDT | 175.00 | 9.60 | 8.75 | 9.15 | +0.80 | +9.09% | 80 | 961 | 243.97% |
| WMT240719C00180000 | 2024-02-23 4:59PM EDT | 180.00 | 6.50 | 6.15 | 6.45 | +0.30 | +4.84% | 86 | 386 | 218.92% |
| WMT240719C00185000 | 2024-02-23 4:21PM EDT | 185.00 | 4.40 | 4.15 | 4.40 | +0.26 | +6.28% | 18 | 632 | 197.51% |
| WMT240719C00190000 | 2024-02-23 1:00PM EDT | 190.00 | 2.93 | 2.64 | 2.85 | +0.51 | +21.07% | 21 | 225 | 178.47% |
| WMT240719C00195000 | 2024-02-23 4:34PM EDT | 195.00 | 1.80 | 1.64 | 1.84 | +0.15 | +9.09% | 25 | 98 | 163.28% |
| WMT240719C00200000 | 2024-02-23 4:54PM EDT | 200.00 | 1.16 | 1.03 | 1.22 | +0.10 | +9.43% | 33 | 147 | 151.90% |
| WMT240719C00210000 | 2024-02-23 1:07PM EDT | 210.00 | 0.48 | 0.39 | 0.51 | +0.05 | +11.63% | 20 | 79 | 134.08% |
| WMT240719C00220000 | 2024-02-23 4:31PM EDT | 220.00 | 0.22 | 0.20 | 0.26 | +0.02 | +10.00% | 14 | 155 | 125.59% |
| WMT240719C00230000 | 2024-02-22 11:04AM EDT | 230.00 | 0.10 | 0.10 | 0.14 | 0.00 | - | 2 | 21 | 119.14% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240719P00028330 | 2024-04-01 9:30AM EDT | 28.33 | 0.03 | 0.00 | 0.96 | 0.00 | - | 1 | 12 | 107.62% |
| WMT240719P00031670 | 2024-03-22 9:30AM EDT | 31.67 | 0.17 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 68.75% |
| WMT240719P00033330 | 2024-04-02 3:48PM EDT | 33.33 | 0.03 | 0.00 | 0.08 | 0.00 | - | 5 | 35 | 57.42% |
| WMT240719P00035000 | 2024-03-26 1:46PM EDT | 35.00 | 0.21 | 0.00 | 0.18 | 0.00 | - | 1 | 25 | 59.57% |
| WMT240719P00036670 | 2024-02-23 1:28PM EDT | 36.67 | 0.04 | 0.01 | 0.22 | 0.00 | - | - | 3 | 57.23% |
| WMT240719P00038330 | 2024-05-07 3:09PM EDT | 38.33 | 0.04 | 0.01 | 0.00 | 0.00 | - | 2 | 129 | 25.00% |
| WMT240719P00040000 | 2024-05-06 11:24AM EDT | 40.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 5 | 241 | 47.27% |
| WMT240719P00041670 | 2024-05-08 11:40AM EDT | 41.67 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 4 | 54 | 38.87% |
| WMT240719P00043330 | 2024-04-24 1:54PM EDT | 43.33 | 0.04 | 0.03 | 0.06 | 0.00 | - | 7 | 155 | 36.13% |
| WMT240719P00045000 | 2024-05-07 10:50AM EDT | 45.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 1 | 568 | 33.40% |
| WMT240719P00046670 | 2024-05-02 12:27PM EDT | 46.67 | 0.08 | 0.05 | 0.08 | 0.00 | - | 1 | 457 | 30.47% |
| WMT240719P00048330 | 2024-04-29 10:10AM EDT | 48.33 | 0.10 | 0.07 | 0.09 | 0.00 | - | 1 | 347 | 27.54% |
| WMT240719P00050000 | 2024-05-07 10:34AM EDT | 50.00 | 0.12 | 0.10 | 0.13 | 0.00 | - | 3 | 1,235 | 25.73% |
| WMT240719P00051670 | 2024-05-03 1:38PM EDT | 51.67 | 0.20 | 0.15 | 0.17 | 0.00 | - | 14 | 1,414 | 23.39% |
| WMT240719P00053330 | 2024-05-06 9:30AM EDT | 53.33 | 0.30 | 0.24 | 0.26 | 0.00 | - | 11 | 1,771 | 21.83% |
| WMT240719P00055000 | 2024-05-08 1:57PM EDT | 55.00 | 0.40 | 0.39 | 0.41 | -0.01 | -2.44% | 36 | 2,263 | 20.46% |
| WMT240719P00056670 | 2024-05-08 11:35AM EDT | 56.67 | 0.61 | 0.65 | 0.66 | 0.00 | - | 32 | 4,079 | 19.29% |
| WMT240719P00058330 | 2024-05-08 1:51PM EDT | 58.33 | 1.05 | 1.04 | 1.06 | +0.04 | +3.96% | 41 | 3,308 | 18.36% |
| WMT240719P00060000 | 2024-05-08 1:57PM EDT | 60.00 | 1.67 | 1.63 | 1.67 | +0.10 | +6.37% | 286 | 11,253 | 17.63% |
| WMT240719P00061670 | 2024-05-08 1:32PM EDT | 61.67 | 2.49 | 2.48 | 2.54 | +0.06 | +2.47% | 161 | 1,191 | 17.24% |
| WMT240719P00063330 | 2024-05-08 10:10AM EDT | 63.33 | 3.34 | 3.60 | 3.70 | -0.81 | -19.52% | 6 | 599 | 17.58% |
| WMT240719P00065000 | 2024-05-08 11:11AM EDT | 65.00 | 4.84 | 4.90 | 5.05 | -0.06 | -1.22% | 20 | 885 | 18.12% |
| WMT240719P00066670 | 2024-04-30 2:24PM EDT | 66.67 | 6.50 | 6.40 | 6.55 | 0.00 | - | 1 | 0 | 19.19% |
| WMT240719P00070000 | 2024-04-29 10:01AM EDT | 70.00 | 9.90 | 9.60 | 9.80 | 0.00 | - | 7 | 2 | 23.78% |
| WMT240719P00085000 | 2024-02-01 12:53PM EDT | 85.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | - | 1 | 0.00% |
| WMT240719P00100000 | 2024-02-20 11:10AM EDT | 100.00 | 0.07 | 0.00 | 0.28 | 0.00 | - | 5 | 7 | 0.00% |
| WMT240719P00105000 | 2024-02-12 3:34PM EDT | 105.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | - | 8 | 0.00% |
| WMT240719P00110000 | 2024-02-23 1:28PM EDT | 110.00 | 0.13 | 0.00 | 0.32 | -0.05 | -27.78% | 1 | 1 | 0.00% |
| WMT240719P00115000 | 2024-02-06 3:05PM EDT | 115.00 | 0.24 | 0.08 | 0.16 | 0.00 | - | 4 | 29 | 0.00% |
| WMT240719P00120000 | 2024-02-05 3:27PM EDT | 120.00 | 0.34 | 0.14 | 0.20 | 0.00 | - | - | 13 | 0.00% |
| WMT240719P00130000 | 2024-02-14 2:30PM EDT | 130.00 | 0.61 | 0.26 | 0.33 | 0.00 | - | 4 | 10 | 0.00% |
| WMT240719P00135000 | 2024-02-20 2:55PM EDT | 135.00 | 0.42 | 0.36 | 0.43 | 0.00 | - | 12 | 35 | 0.00% |
| WMT240719P00140000 | 2024-02-21 10:30AM EDT | 140.00 | 0.58 | 0.49 | 0.57 | 0.00 | - | 10 | 136 | 0.00% |
| WMT240719P00145000 | 2024-02-23 10:39AM EDT | 145.00 | 0.74 | 0.69 | 0.76 | -0.10 | -11.90% | 8 | 36 | 0.00% |
| WMT240719P00150000 | 2024-02-23 4:55PM EDT | 150.00 | 1.01 | 0.97 | 1.12 | -0.11 | -9.82% | 4 | 280 | 0.00% |
| WMT240719P00155000 | 2024-02-23 4:04PM EDT | 155.00 | 1.42 | 1.39 | 1.56 | -0.17 | -10.69% | 360 | 679 | 0.00% |
| WMT240719P00160000 | 2024-02-23 3:32PM EDT | 160.00 | 2.09 | 2.00 | 2.20 | -0.03 | -1.42% | 12 | 509 | 0.00% |
| WMT240719P00165000 | 2024-02-23 4:13PM EDT | 165.00 | 2.85 | 2.86 | 3.05 | -0.25 | -8.06% | 119 | 483 | 0.00% |
| WMT240719P00170000 | 2024-02-23 2:12PM EDT | 170.00 | 4.19 | 4.15 | 4.40 | -0.21 | -4.77% | 25 | 809 | 0.00% |
| WMT240719P00175000 | 2024-02-23 12:19PM EDT | 175.00 | 5.70 | 5.95 | 6.25 | -0.55 | -8.80% | 6 | 275 | 0.00% |
| WMT240719P00180000 | 2024-02-22 4:13PM EDT | 180.00 | 8.65 | 8.30 | 10.50 | 0.00 | - | 79 | 137 | 0.00% |
| WMT240719P00185000 | 2024-02-20 11:33AM EDT | 185.00 | 10.55 | 9.35 | 11.90 | 0.00 | - | 14 | 21 | 0.00% |
| WMT240719P00190000 | 2024-02-20 11:48AM EDT | 190.00 | 14.28 | 15.10 | 16.45 | 0.00 | - | - | 1 | 0.00% |
| WMT240719P00195000 | 2024-02-20 10:53AM EDT | 195.00 | 16.35 | 17.50 | 20.20 | 0.00 | - | - | 28 | 0.00% |
© 2024 Yahoo. All rights reserved.