Walmart Inc. (WMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240920C00026670 | 2024-04-25 12:39PM EDT | 26.67 | 34.03 | 31.85 | 35.90 | 0.00 | - | - | 9 | 73.93% |
| WMT240920C00028330 | 2024-03-25 12:01AM EDT | 28.33 | 24.58 | 30.25 | 33.80 | 0.00 | - | - | - | 54.69% |
| WMT240920C00031670 | 2024-03-07 12:05PM EDT | 31.67 | 29.20 | 26.85 | 30.55 | 0.00 | - | 2 | 15 | 100.00% |
| WMT240920C00033330 | 2024-02-26 11:18AM EDT | 33.33 | 25.69 | 26.95 | 28.70 | 0.00 | - | 1 | 13 | 73.63% |
| WMT240920C00035000 | 2024-03-25 12:01AM EDT | 35.00 | 16.45 | 23.75 | 27.70 | 0.00 | - | - | - | 57.91% |
| WMT240920C00036670 | 2024-02-27 4:10PM EDT | 36.67 | 23.53 | 23.10 | 25.45 | 0.00 | - | 1 | 19 | 59.33% |
| WMT240920C00038330 | 2024-04-24 11:39AM EDT | 38.33 | 21.50 | 20.35 | 22.85 | 0.00 | - | - | 18 | 59.74% |
| WMT240920C00040000 | 2024-04-30 11:09AM EDT | 40.00 | 19.90 | 19.85 | 21.00 | 0.00 | - | 10 | 78 | 51.90% |
| WMT240920C00041670 | 2024-04-25 10:18AM EDT | 41.67 | 19.15 | 18.85 | 19.65 | 0.00 | - | 1 | 187 | 53.27% |
| WMT240920C00043330 | 2024-04-03 9:30AM EDT | 43.33 | 16.40 | 0.00 | 0.00 | 0.00 | - | 3 | 684 | 0.00% |
| WMT240920C00045000 | 2024-05-01 12:14PM EDT | 45.00 | 14.90 | 14.05 | 17.05 | 0.00 | - | 1 | 261 | 54.20% |
| WMT240920C00046670 | 2024-05-08 2:45PM EDT | 46.67 | 14.26 | 13.20 | 14.50 | -0.19 | -1.31% | 6 | 310 | 38.65% |
| WMT240920C00048330 | 2024-05-07 10:54AM EDT | 48.33 | 13.25 | 11.65 | 13.85 | 0.00 | - | 16 | 992 | 46.46% |
| WMT240920C00050000 | 2024-05-08 1:22PM EDT | 50.00 | 11.45 | 10.95 | 12.30 | -0.05 | -0.43% | 33 | 1,059 | 43.12% |
| WMT240920C00051670 | 2024-05-07 11:22AM EDT | 51.67 | 10.05 | 8.60 | 11.30 | 0.00 | - | 1 | 1,483 | 44.58% |
| WMT240920C00053330 | 2024-05-08 10:46AM EDT | 53.33 | 8.55 | 8.20 | 9.30 | +0.70 | +8.92% | 5 | 1,318 | 36.90% |
| WMT240920C00055000 | 2024-05-07 3:08PM EDT | 55.00 | 7.05 | 6.80 | 6.95 | 0.00 | - | 35 | 3,697 | 26.59% |
| WMT240920C00056670 | 2024-05-08 2:53PM EDT | 56.67 | 5.60 | 5.50 | 5.65 | -0.25 | -4.27% | 1 | 1,596 | 24.99% |
| WMT240920C00058330 | 2024-05-08 2:46PM EDT | 58.33 | 4.39 | 4.35 | 4.45 | -0.11 | -2.44% | 314 | 3,140 | 23.46% |
| WMT240920C00060000 | 2024-05-08 3:53PM EDT | 60.00 | 3.40 | 3.35 | 3.40 | -0.20 | -5.56% | 655 | 5,764 | 22.27% |
| WMT240920C00061670 | 2024-05-08 3:39PM EDT | 61.67 | 2.49 | 2.40 | 2.50 | -0.11 | -4.23% | 283 | 4,335 | 21.22% |
| WMT240920C00063330 | 2024-05-08 2:56PM EDT | 63.33 | 1.79 | 1.75 | 1.79 | -0.09 | -4.79% | 65 | 4,636 | 20.48% |
| WMT240920C00065000 | 2024-05-08 3:53PM EDT | 65.00 | 1.24 | 1.22 | 1.25 | -0.11 | -8.15% | 179 | 4,670 | 20.01% |
| WMT240920C00066670 | 2024-05-08 2:32PM EDT | 66.67 | 0.83 | 0.82 | 0.86 | -0.07 | -7.78% | 22 | 4,348 | 19.76% |
| WMT240920C00070000 | 2024-05-08 3:17PM EDT | 70.00 | 0.38 | 0.37 | 0.39 | -0.05 | -11.63% | 102 | 3,185 | 19.58% |
| WMT240920C00073330 | 2024-05-08 12:58PM EDT | 73.33 | 0.18 | 0.17 | 0.19 | -0.03 | -14.29% | 259 | 2,810 | 20.12% |
| WMT240920C00075000 | 2024-05-07 11:45AM EDT | 75.00 | 0.14 | 0.12 | 0.15 | 0.00 | - | 1 | 368 | 20.90% |
| WMT240920C00076670 | 2024-05-07 1:03PM EDT | 76.67 | 0.10 | 0.08 | 0.12 | 0.00 | - | 2 | 58 | 21.63% |
| WMT240920C00080000 | 2024-05-08 12:25PM EDT | 80.00 | 0.07 | 0.06 | 0.09 | +0.02 | +40.00% | 10 | 2,593 | 23.54% |
| WMT240920C00083330 | 2024-05-08 9:59AM EDT | 83.33 | 0.05 | 0.04 | 0.06 | 0.00 | - | 210 | 1,513 | 24.71% |
| WMT240920C00085000 | 2024-04-22 9:30AM EDT | 85.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 5 | 126 | 25.39% |
| WMT240920C00090000 | 2024-05-07 3:09PM EDT | 90.00 | 0.07 | 0.02 | 0.20 | 0.00 | - | 2 | 1 | 35.60% |
| WMT240920C00095000 | 2024-01-05 1:28PM EDT | 95.00 | 63.00 | 75.80 | 76.95 | 0.00 | - | 1 | 5 | 0.00% |
| WMT240920C00100000 | 2024-02-02 11:52AM EDT | 100.00 | 70.40 | 75.00 | 79.30 | 0.00 | - | 1 | 4 | 0.00% |
| WMT240920C00105000 | 2023-12-08 4:38PM EDT | 105.00 | 49.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| WMT240920C00110000 | 2024-02-02 12:14PM EDT | 110.00 | 60.95 | 65.30 | 69.90 | 0.00 | - | 1 | 6 | 0.00% |
| WMT240920C00115000 | 2023-12-19 2:01PM EDT | 115.00 | 44.00 | 49.65 | 52.90 | 0.00 | - | 1 | 6 | 525.73% |
| WMT240920C00120000 | 2024-01-08 10:31AM EDT | 120.00 | 40.95 | 50.75 | 55.10 | 0.00 | - | 1 | 21 | 561.13% |
| WMT240920C00125000 | 2024-02-02 3:08PM EDT | 125.00 | 48.36 | 51.00 | 55.50 | 0.00 | - | 1 | 62 | 571.05% |
| WMT240920C00130000 | 2024-02-20 2:37PM EDT | 130.00 | 48.75 | 46.25 | 50.85 | 0.00 | - | 2 | 230 | 490.75% |
| WMT240920C00135000 | 2024-02-20 3:57PM EDT | 135.00 | 44.86 | 41.60 | 46.00 | 0.00 | - | 2 | 88 | 432.74% |
| WMT240920C00140000 | 2024-02-21 2:56PM EDT | 140.00 | 37.10 | 37.95 | 39.70 | 0.00 | - | 6 | 103 | 384.25% |
| WMT240920C00145000 | 2024-02-23 11:28AM EDT | 145.00 | 36.40 | 33.45 | 35.20 | +3.99 | +12.31% | 3 | 327 | 347.22% |
| WMT240920C00150000 | 2024-02-23 10:56AM EDT | 150.00 | 31.00 | 28.10 | 30.50 | +1.10 | +3.68% | 1 | 392 | 310.13% |
| WMT240920C00155000 | 2024-02-23 3:07PM EDT | 155.00 | 25.88 | 24.00 | 26.40 | +0.33 | +1.29% | 4 | 564 | 282.79% |
| WMT240920C00160000 | 2024-02-23 1:06PM EDT | 160.00 | 22.13 | 20.80 | 22.25 | +0.99 | +4.68% | 2 | 527 | 259.72% |
| WMT240920C00165000 | 2024-02-23 12:35PM EDT | 165.00 | 18.60 | 17.40 | 18.45 | +0.97 | +5.50% | 11 | 427 | 237.67% |
| WMT240920C00170000 | 2024-02-23 3:44PM EDT | 170.00 | 14.48 | 14.20 | 14.70 | +0.31 | +2.19% | 6 | 607 | 216.48% |
| WMT240920C00175000 | 2024-02-23 1:43PM EDT | 175.00 | 11.29 | 11.05 | 11.50 | +0.44 | +4.06% | 23 | 799 | 196.78% |
| WMT240920C00180000 | 2024-02-23 3:46PM EDT | 180.00 | 8.58 | 8.40 | 8.75 | +0.10 | +1.18% | 20 | 1,107 | 179.35% |
| WMT240920C00185000 | 2024-02-23 4:47PM EDT | 185.00 | 6.40 | 6.15 | 6.45 | +0.18 | +2.89% | 34 | 633 | 163.56% |
| WMT240920C00190000 | 2024-02-23 4:49PM EDT | 190.00 | 4.65 | 4.35 | 4.65 | +0.25 | +5.68% | 105 | 326 | 149.77% |
| WMT240920C00195000 | 2024-02-23 3:11PM EDT | 195.00 | 3.20 | 3.05 | 3.30 | +0.11 | +3.56% | 14 | 161 | 138.31% |
| WMT240920C00200000 | 2024-02-23 3:21PM EDT | 200.00 | 2.16 | 2.09 | 2.33 | +0.01 | +0.47% | 99 | 372 | 128.64% |
| WMT240920C00210000 | 2024-02-23 4:34PM EDT | 210.00 | 1.09 | 0.96 | 1.18 | +0.20 | +22.47% | 28 | 86 | 114.11% |
| WMT240920C00220000 | 2024-02-22 3:22PM EDT | 220.00 | 0.50 | 0.44 | 0.58 | 0.00 | - | 3 | 17 | 103.52% |
| WMT240920C00230000 | 2024-02-23 11:25AM EDT | 230.00 | 0.30 | 0.25 | 0.33 | +0.03 | +11.11% | 2 | 16 | 98.05% |
| WMT240920C00240000 | 2024-02-23 4:34PM EDT | 240.00 | 0.16 | 0.14 | 0.21 | +0.01 | +6.67% | 1 | 104 | 94.14% |
| WMT240920C00250000 | 2024-02-22 1:20PM EDT | 250.00 | 0.10 | 0.07 | 0.14 | 0.00 | - | 2 | 2 | 90.82% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240920P00026670 | 2024-04-22 2:56PM EDT | 26.67 | 0.04 | 0.00 | 0.16 | 0.00 | - | 1 | 1,773 | 61.91% |
| WMT240920P00028330 | 2024-05-07 3:09PM EDT | 28.33 | 0.01 | 0.01 | 0.17 | 0.00 | - | 2 | 747 | 58.59% |
| WMT240920P00030000 | 2024-04-26 3:08PM EDT | 30.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 26 | 45.31% |
| WMT240920P00031670 | 2024-05-07 3:09PM EDT | 31.67 | 0.02 | 0.01 | 0.20 | 0.00 | - | 2 | 37 | 51.95% |
| WMT240920P00033330 | 2024-05-07 3:10PM EDT | 33.33 | 0.05 | 0.02 | 0.21 | 0.00 | - | 2 | 72 | 54.20% |
| WMT240920P00035000 | 2024-05-07 11:08AM EDT | 35.00 | 0.03 | 0.02 | 0.08 | 0.00 | - | 1 | 110 | 42.87% |
| WMT240920P00036670 | 2024-04-22 2:06PM EDT | 36.67 | 0.05 | 0.02 | 0.24 | 0.00 | - | 11 | 2,145 | 47.75% |
| WMT240920P00038330 | 2024-04-24 1:52PM EDT | 38.33 | 0.06 | 0.04 | 0.07 | 0.00 | - | 8 | 756 | 35.74% |
| WMT240920P00040000 | 2024-05-03 3:41PM EDT | 40.00 | 0.06 | 0.05 | 0.09 | 0.00 | - | 19 | 1,384 | 33.99% |
| WMT240920P00041670 | 2024-04-23 12:22PM EDT | 41.67 | 0.09 | 0.06 | 0.10 | 0.00 | - | 3 | 998 | 31.64% |
| WMT240920P00043330 | 2024-05-08 12:49PM EDT | 43.33 | 0.08 | 0.09 | 0.11 | -0.05 | -38.46% | 3 | 2,771 | 29.20% |
| WMT240920P00045000 | 2024-05-08 9:44AM EDT | 45.00 | 0.14 | 0.12 | 0.15 | +0.01 | +7.69% | 12 | 1,767 | 27.83% |
| WMT240920P00046670 | 2024-05-01 3:48PM EDT | 46.67 | 0.22 | 0.14 | 0.18 | 0.00 | - | 149 | 1,953 | 25.83% |
| WMT240920P00048330 | 2024-04-30 2:26PM EDT | 48.33 | 0.25 | 0.20 | 0.23 | 0.00 | - | 19 | 7,241 | 24.17% |
| WMT240920P00050000 | 2024-05-08 2:58PM EDT | 50.00 | 0.30 | 0.28 | 0.30 | -0.01 | -3.23% | 301 | 8,056 | 22.61% |
| WMT240920P00051670 | 2024-05-08 11:57AM EDT | 51.67 | 0.40 | 0.40 | 0.43 | -0.09 | -18.37% | 34 | 3,686 | 21.58% |
| WMT240920P00053330 | 2024-05-08 9:30AM EDT | 53.33 | 0.56 | 0.57 | 0.61 | -0.16 | -22.22% | 25 | 2,422 | 20.56% |
| WMT240920P00055000 | 2024-05-08 11:56AM EDT | 55.00 | 0.81 | 0.83 | 0.86 | +0.01 | +1.25% | 10 | 3,126 | 19.54% |
| WMT240920P00056670 | 2024-05-08 2:12PM EDT | 56.67 | 1.18 | 1.18 | 1.22 | -0.03 | -2.48% | 30 | 2,586 | 18.69% |
| WMT240920P00058330 | 2024-05-08 10:54AM EDT | 58.33 | 1.61 | 1.64 | 1.75 | -0.07 | -4.17% | 53 | 3,480 | 18.21% |
| WMT240920P00060000 | 2024-05-08 3:36PM EDT | 60.00 | 2.30 | 2.26 | 2.33 | -0.01 | -0.43% | 76 | 5,656 | 16.99% |
| WMT240920P00061670 | 2024-05-08 2:59PM EDT | 61.67 | 3.15 | 3.05 | 3.15 | +0.05 | +1.61% | 36 | 2,243 | 16.26% |
| WMT240920P00063330 | 2024-05-02 1:05PM EDT | 63.33 | 4.65 | 4.10 | 4.20 | 0.00 | - | 1 | 1,043 | 15.92% |
| WMT240920P00065000 | 2024-05-07 9:30AM EDT | 65.00 | 5.40 | 5.30 | 5.40 | 0.00 | - | 1 | 1,327 | 15.39% |
| WMT240920P00066670 | 2024-04-29 10:06AM EDT | 66.67 | 6.90 | 5.80 | 6.80 | 0.00 | - | 146 | 374 | 15.43% |
| WMT240920P00070000 | 2024-05-03 10:23AM EDT | 70.00 | 10.90 | 8.55 | 10.95 | 0.00 | - | 3 | 13 | 28.86% |
| WMT240920P00075000 | 2024-05-08 2:13PM EDT | 75.00 | 14.65 | 14.45 | 16.30 | +0.10 | +0.69% | 1 | 0 | 39.60% |
| WMT240920P00080000 | 2024-02-20 12:34PM EDT | 80.00 | 0.05 | 16.70 | 20.40 | 0.00 | - | 17 | 0 | 36.01% |
| WMT240920P00085000 | 2024-02-20 11:46AM EDT | 85.00 | 0.09 | 21.55 | 25.40 | 0.00 | - | 6 | 0 | 41.26% |
| WMT240920P00090000 | 2024-02-23 12:23PM EDT | 90.00 | 0.14 | 0.06 | 0.15 | +0.04 | +40.00% | 2 | 9 | 0.00% |
| WMT240920P00095000 | 2024-02-16 11:41AM EDT | 95.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 11 | 0.00% |
| WMT240920P00100000 | 2024-02-12 4:30PM EDT | 100.00 | 0.21 | 0.00 | 0.31 | 0.00 | - | 1 | 25 | 0.00% |
| WMT240920P00105000 | 2024-02-23 2:36PM EDT | 105.00 | 0.16 | 0.11 | 0.21 | -0.17 | -51.52% | 5 | 14 | 0.00% |
| WMT240920P00110000 | 2024-02-22 2:45PM EDT | 110.00 | 0.24 | 0.15 | 0.24 | 0.00 | - | 301 | 700 | 0.00% |
| WMT240920P00115000 | 2024-02-22 12:42PM EDT | 115.00 | 0.30 | 0.24 | 0.32 | 0.00 | - | 400 | 250 | 0.00% |
| WMT240920P00120000 | 2024-02-22 3:12PM EDT | 120.00 | 0.39 | 0.32 | 0.37 | 0.00 | - | 340 | 466 | 0.00% |
| WMT240920P00125000 | 2024-02-22 12:23PM EDT | 125.00 | 0.51 | 0.41 | 0.47 | 0.00 | - | 5 | 180 | 0.00% |
| WMT240920P00130000 | 2024-02-22 2:45PM EDT | 130.00 | 0.64 | 0.54 | 0.62 | 0.00 | - | 1 | 931 | 0.00% |
| WMT240920P00135000 | 2024-02-23 3:12PM EDT | 135.00 | 0.79 | 0.73 | 0.79 | -0.01 | -1.25% | 5 | 564 | 0.00% |
| WMT240920P00140000 | 2024-02-23 3:51PM EDT | 140.00 | 1.01 | 0.95 | 1.10 | -0.04 | -3.81% | 10 | 646 | 0.00% |
| WMT240920P00145000 | 2024-02-23 3:00PM EDT | 145.00 | 1.35 | 1.27 | 1.45 | -0.07 | -4.93% | 11 | 2,318 | 0.00% |
| WMT240920P00150000 | 2024-02-23 1:31PM EDT | 150.00 | 1.78 | 1.71 | 1.80 | -0.14 | -7.29% | 11 | 1,099 | 0.00% |
| WMT240920P00155000 | 2024-02-23 4:43PM EDT | 155.00 | 2.36 | 2.30 | 2.53 | -0.09 | -3.67% | 58 | 651 | 0.00% |
| WMT240920P00160000 | 2024-02-23 3:30PM EDT | 160.00 | 3.20 | 3.05 | 3.25 | -0.08 | -2.44% | 110 | 696 | 0.00% |
| WMT240920P00165000 | 2024-02-23 3:20PM EDT | 165.00 | 4.35 | 4.10 | 4.40 | 0.00 | - | 33 | 468 | 0.00% |
| WMT240920P00170000 | 2024-02-23 2:45PM EDT | 170.00 | 5.65 | 5.50 | 5.75 | -0.30 | -5.04% | 65 | 341 | 0.00% |
| WMT240920P00175000 | 2024-02-23 1:57PM EDT | 175.00 | 7.45 | 7.30 | 7.65 | -0.40 | -5.10% | 41 | 269 | 0.00% |
| WMT240920P00180000 | 2024-02-23 4:55PM EDT | 180.00 | 9.50 | 9.60 | 10.00 | -0.45 | -4.52% | 236 | 205 | 0.00% |
| WMT240920P00185000 | 2024-02-23 4:55PM EDT | 185.00 | 12.25 | 11.40 | 12.95 | -0.65 | -5.04% | 1 | 47 | 0.00% |
| WMT240920P00190000 | 2024-02-20 3:27PM EDT | 190.00 | 15.45 | 15.60 | 18.00 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.