Walmart Inc. (WMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT241220C00033330 | 2024-02-27 3:28PM EDT | 33.33 | 27.10 | 26.00 | 30.00 | 0.00 | - | 2 | 2 | 59.84% |
| WMT241220C00035000 | 2024-04-23 3:08PM EDT | 35.00 | 24.90 | 24.05 | 28.20 | 0.00 | - | - | 12 | 52.54% |
| WMT241220C00040000 | 2024-04-23 3:59PM EDT | 40.00 | 20.10 | 20.60 | 22.55 | 0.00 | - | - | 5 | 58.30% |
| WMT241220C00041670 | 2024-03-21 9:30AM EDT | 41.67 | 20.95 | 17.00 | 21.45 | 0.00 | - | - | 1 | 59.40% |
| WMT241220C00043330 | 2024-03-08 4:08PM EDT | 43.33 | 18.14 | 16.60 | 19.75 | 0.00 | - | 3 | 3 | 54.85% |
| WMT241220C00045000 | 2024-04-11 9:46AM EDT | 45.00 | 15.45 | 14.65 | 17.85 | 0.00 | - | 3 | 16 | 48.85% |
| WMT241220C00046670 | 2024-05-08 3:13PM EDT | 46.67 | 15.10 | 14.00 | 16.90 | +0.60 | +4.14% | 9 | 1 | 50.50% |
| WMT241220C00048330 | 2024-03-21 11:36AM EDT | 48.33 | 15.10 | 11.60 | 14.15 | 0.00 | - | 3 | 193 | 38.29% |
| WMT241220C00050000 | 2024-05-07 11:17AM EDT | 50.00 | 12.44 | 12.05 | 13.20 | 0.00 | - | 2 | 840 | 39.86% |
| WMT241220C00051670 | 2024-05-07 9:56AM EDT | 51.67 | 11.00 | 10.55 | 10.75 | 0.00 | - | 11 | 192 | 30.66% |
| WMT241220C00053330 | 2024-05-08 1:39PM EDT | 53.33 | 9.49 | 9.00 | 9.50 | +0.71 | +8.09% | 750 | 1,319 | 29.82% |
| WMT241220C00055000 | 2024-05-08 1:17PM EDT | 55.00 | 8.19 | 7.95 | 8.60 | +0.64 | +8.48% | 144 | 1,321 | 30.76% |
| WMT241220C00056670 | 2024-05-08 3:54PM EDT | 56.67 | 6.81 | 6.75 | 6.85 | -0.19 | -2.71% | 7 | 1,518 | 26.29% |
| WMT241220C00058330 | 2024-05-07 9:37AM EDT | 58.33 | 5.65 | 5.60 | 5.70 | 0.00 | - | 1 | 2,340 | 25.00% |
| WMT241220C00060000 | 2024-05-08 2:59PM EDT | 60.00 | 4.60 | 4.55 | 4.70 | -0.30 | -6.12% | 36 | 1,770 | 24.12% |
| WMT241220C00061670 | 2024-05-08 12:41PM EDT | 61.67 | 3.80 | 3.55 | 3.75 | -0.10 | -2.56% | 414 | 3,647 | 23.01% |
| WMT241220C00063330 | 2024-05-08 2:59PM EDT | 63.33 | 2.93 | 2.89 | 2.96 | -0.12 | -3.93% | 5 | 1,439 | 22.22% |
| WMT241220C00065000 | 2024-05-08 3:07PM EDT | 65.00 | 2.30 | 2.25 | 2.30 | -0.05 | -2.13% | 81 | 2,955 | 21.60% |
| WMT241220C00066670 | 2024-05-08 2:07PM EDT | 66.67 | 1.74 | 1.66 | 1.76 | -0.08 | -4.40% | 10 | 1,011 | 21.11% |
| WMT241220C00070000 | 2024-05-08 10:53AM EDT | 70.00 | 1.04 | 0.95 | 1.00 | -0.01 | -0.95% | 7 | 670 | 20.46% |
| WMT241220C00073330 | 2024-05-08 3:59PM EDT | 73.33 | 0.54 | 0.52 | 0.55 | -0.04 | -6.90% | 6 | 497 | 20.14% |
| WMT241220C00075000 | 2024-05-06 3:52PM EDT | 75.00 | 0.36 | 0.39 | 0.41 | 0.00 | - | 3 | 1,501 | 20.12% |
| WMT241220C00076670 | 2024-04-24 12:50PM EDT | 76.67 | 0.26 | 0.29 | 0.31 | 0.00 | - | 3 | 678 | 20.22% |
| WMT241220C00080000 | 2024-05-08 9:38AM EDT | 80.00 | 0.18 | 0.16 | 0.19 | -0.01 | -5.26% | 13 | 2,908 | 20.70% |
| WMT241220C00083330 | 2024-05-06 10:26AM EDT | 83.33 | 0.11 | 0.10 | 0.14 | 0.00 | - | 2 | 4,551 | 21.83% |
| WMT241220C00085000 | 2024-04-24 11:40AM EDT | 85.00 | 0.09 | 0.07 | 0.12 | 0.00 | - | 2 | 59 | 22.32% |
| WMT241220C00086670 | 2024-05-06 1:09PM EDT | 86.67 | 0.06 | 0.06 | 0.09 | 0.00 | - | 1 | 151 | 22.32% |
| WMT241220C00090000 | 2024-05-01 2:35PM EDT | 90.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 10 | 58 | 22.85% |
| WMT241220C00135000 | 2024-02-13 2:34PM EDT | 135.00 | 40.48 | 43.50 | 48.50 | 0.00 | - | 1 | 2 | 354.80% |
| WMT241220C00145000 | 2024-02-23 2:12PM EDT | 145.00 | 37.20 | 36.05 | 38.45 | +0.58 | +1.58% | 12 | 65 | 288.01% |
| WMT241220C00150000 | 2024-02-23 1:46PM EDT | 150.00 | 33.00 | 30.75 | 34.40 | +2.00 | +6.45% | 6 | 253 | 259.49% |
| WMT241220C00155000 | 2024-02-23 3:31PM EDT | 155.00 | 28.70 | 27.15 | 30.60 | +1.35 | +4.94% | 10 | 71 | 239.42% |
| WMT241220C00160000 | 2024-02-23 1:34PM EDT | 160.00 | 24.95 | 22.75 | 26.15 | +1.01 | +4.22% | 12 | 173 | 216.59% |
| WMT241220C00165000 | 2024-02-23 4:12PM EDT | 165.00 | 21.54 | 19.55 | 23.25 | -0.04 | -0.19% | 32 | 371 | 202.15% |
| WMT241220C00170000 | 2024-02-23 4:46PM EDT | 170.00 | 17.95 | 16.85 | 19.00 | +1.17 | +6.97% | 32 | 466 | 185.71% |
| WMT241220C00175000 | 2024-02-23 11:43AM EDT | 175.00 | 15.85 | 12.80 | 16.85 | +1.57 | +10.99% | 15 | 874 | 171.25% |
| WMT241220C00180000 | 2024-02-23 4:39PM EDT | 180.00 | 11.90 | 11.35 | 13.00 | +0.29 | +2.50% | 30 | 360 | 158.86% |
| WMT241220C00185000 | 2024-02-23 1:24PM EDT | 185.00 | 9.40 | 9.10 | 9.55 | -0.68 | -6.75% | 4 | 145 | 144.73% |
| WMT241220C00190000 | 2024-02-23 3:41PM EDT | 190.00 | 7.26 | 7.10 | 7.50 | +0.64 | +9.67% | 6 | 166 | 134.38% |
| WMT241220C00195000 | 2024-02-23 1:24PM EDT | 195.00 | 5.63 | 5.45 | 5.80 | +0.59 | +11.71% | 10 | 138 | 125.20% |
| WMT241220C00200000 | 2024-02-23 4:49PM EDT | 200.00 | 4.27 | 4.05 | 4.45 | +0.12 | +2.89% | 85 | 85 | 116.94% |
| WMT241220C00210000 | 2024-02-23 4:53PM EDT | 210.00 | 2.46 | 2.21 | 2.54 | +0.32 | +14.95% | 2 | 44 | 103.75% |
| WMT241220C00220000 | 2024-02-23 3:26PM EDT | 220.00 | 1.36 | 1.29 | 1.40 | +0.11 | +8.80% | 7 | 92 | 94.48% |
| WMT241220C00230000 | 2024-02-23 1:04PM EDT | 230.00 | 0.82 | 0.71 | 0.82 | -0.15 | -15.46% | 1 | 18 | 87.55% |
| WMT241220C00240000 | 2024-02-15 10:46AM EDT | 240.00 | 0.32 | 0.43 | 0.51 | 0.00 | - | 10 | 398 | 83.06% |
| WMT241220C00250000 | 2024-02-20 1:47PM EDT | 250.00 | 0.30 | 0.26 | 0.33 | 0.00 | - | 1 | 1,447 | 79.59% |
| WMT241220C00260000 | 2024-02-23 10:30AM EDT | 260.00 | 0.20 | 0.14 | 0.23 | +0.01 | +5.26% | 2 | 1 | 76.66% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT241220P00028330 | 2024-02-26 4:20PM EDT | 28.33 | 0.05 | 0.00 | 0.27 | 0.00 | - | 2 | 822 | 54.39% |
| WMT241220P00030000 | 2024-04-08 11:42AM EDT | 30.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 10 | 72 | 50.00% |
| WMT241220P00031670 | 2024-04-22 9:30AM EDT | 31.67 | 0.08 | 0.00 | 0.26 | 0.00 | - | 6 | 35 | 46.88% |
| WMT241220P00033330 | 2024-04-25 11:37AM EDT | 33.33 | 0.07 | 0.04 | 0.09 | 0.00 | - | 7 | 10 | 36.43% |
| WMT241220P00035000 | 2024-04-25 11:37AM EDT | 35.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 5 | 363 | 34.28% |
| WMT241220P00036670 | 2024-04-23 9:30AM EDT | 36.67 | 0.10 | 0.07 | 0.11 | 0.00 | - | 9 | 52 | 32.13% |
| WMT241220P00038330 | 2024-04-16 2:18PM EDT | 38.33 | 0.16 | 0.09 | 0.13 | 0.00 | - | 27 | 63 | 30.47% |
| WMT241220P00040000 | 2024-05-08 3:13PM EDT | 40.00 | 0.14 | 0.12 | 0.13 | 0.00 | - | 12 | 195 | 27.93% |
| WMT241220P00041670 | 2024-05-06 9:30AM EDT | 41.67 | 0.19 | 0.14 | 0.19 | 0.00 | - | 2 | 138 | 27.39% |
| WMT241220P00043330 | 2024-05-02 9:34AM EDT | 43.33 | 0.28 | 0.20 | 0.23 | 0.00 | - | 1 | 99 | 25.93% |
| WMT241220P00045000 | 2024-05-03 12:41PM EDT | 45.00 | 0.30 | 0.25 | 0.29 | 0.00 | - | 2,000 | 2,112 | 24.66% |
| WMT241220P00046670 | 2024-05-07 10:56AM EDT | 46.67 | 0.35 | 0.33 | 0.36 | 0.00 | - | 3 | 365 | 23.34% |
| WMT241220P00048330 | 2024-05-07 9:53AM EDT | 48.33 | 0.45 | 0.44 | 0.46 | 0.00 | - | 1 | 298 | 22.22% |
| WMT241220P00050000 | 2024-05-08 12:48PM EDT | 50.00 | 0.58 | 0.58 | 0.61 | -0.02 | -3.33% | 4 | 2,771 | 21.31% |
| WMT241220P00051670 | 2024-05-08 10:20AM EDT | 51.67 | 0.74 | 0.77 | 0.80 | -0.05 | -6.33% | 51 | 741 | 20.41% |
| WMT241220P00053330 | 2024-05-08 1:20PM EDT | 53.33 | 1.00 | 1.02 | 1.06 | -0.06 | -5.66% | 37 | 5,050 | 19.63% |
| WMT241220P00055000 | 2024-05-08 12:33PM EDT | 55.00 | 1.36 | 1.35 | 1.38 | -0.02 | -1.45% | 1 | 1,136 | 18.78% |
| WMT241220P00056670 | 2024-05-08 1:42PM EDT | 56.67 | 1.74 | 1.76 | 1.81 | +0.05 | +2.96% | 200 | 2,720 | 18.08% |
| WMT241220P00058330 | 2024-05-06 10:22AM EDT | 58.33 | 2.54 | 2.28 | 2.32 | 0.00 | - | 10 | 1,032 | 17.26% |
| WMT241220P00060000 | 2024-05-07 11:26AM EDT | 60.00 | 2.87 | 2.91 | 2.97 | 0.00 | - | 52 | 1,228 | 16.53% |
| WMT241220P00061670 | 2024-05-06 12:17PM EDT | 61.67 | 4.10 | 3.65 | 3.75 | 0.00 | - | 31 | 868 | 15.77% |
| WMT241220P00063330 | 2024-05-06 10:05AM EDT | 63.33 | 5.00 | 4.60 | 4.70 | 0.00 | - | 106 | 290 | 15.17% |
| WMT241220P00065000 | 2024-05-06 9:44AM EDT | 65.00 | 6.10 | 4.90 | 5.80 | 0.00 | - | 1 | 453 | 14.55% |
| WMT241220P00066670 | 2024-04-26 10:25AM EDT | 66.67 | 7.15 | 5.05 | 7.05 | 0.00 | - | 1 | 522 | 13.98% |
| WMT241220P00070000 | 2024-04-24 12:25PM EDT | 70.00 | 10.73 | 8.85 | 10.05 | 0.00 | - | 1 | 94 | 14.75% |
| WMT241220P00085000 | 2024-02-16 11:40AM EDT | 85.00 | 0.22 | 22.35 | 26.30 | 0.00 | - | 2 | 0 | 40.34% |
| WMT241220P00090000 | 2024-02-21 3:54PM EDT | 90.00 | 0.23 | 27.10 | 29.40 | 0.00 | - | 3 | 0 | 0.00% |
| WMT241220P00095000 | 2024-02-14 2:32PM EDT | 95.00 | 0.37 | 0.21 | 0.29 | 0.00 | - | 10 | 8 | 0.00% |
| WMT241220P00105000 | 2024-02-20 10:34AM EDT | 105.00 | 0.40 | 0.33 | 0.42 | 0.00 | - | 100 | 103 | 0.00% |
| WMT241220P00110000 | 2024-02-21 3:39PM EDT | 110.00 | 0.54 | 0.42 | 0.51 | 0.00 | - | 1 | 8 | 0.00% |
| WMT241220P00115000 | 2024-02-16 11:55AM EDT | 115.00 | 0.78 | 0.53 | 0.63 | 0.00 | - | 2 | 13 | 0.00% |
| WMT241220P00120000 | 2024-02-23 2:24PM EDT | 120.00 | 0.72 | 0.67 | 0.78 | -0.12 | -14.29% | 19 | 41 | 0.00% |
| WMT241220P00125000 | 2024-02-22 10:30AM EDT | 125.00 | 1.02 | 0.85 | 0.96 | 0.00 | - | 4 | 47 | 0.00% |
| WMT241220P00130000 | 2024-02-23 3:41PM EDT | 130.00 | 1.13 | 1.07 | 1.25 | -0.09 | -7.38% | 4 | 29 | 0.00% |
| WMT241220P00135000 | 2024-02-23 10:52AM EDT | 135.00 | 1.40 | 1.36 | 1.49 | -0.19 | -11.95% | 1 | 21 | 0.00% |
| WMT241220P00140000 | 2024-02-21 11:25AM EDT | 140.00 | 1.96 | 1.72 | 1.93 | 0.00 | - | 1 | 114 | 0.00% |
| WMT241220P00145000 | 2024-02-22 10:30AM EDT | 145.00 | 2.51 | 2.19 | 2.32 | 0.00 | - | 20 | 69 | 0.00% |
| WMT241220P00150000 | 2024-02-22 4:04PM EDT | 150.00 | 2.94 | 2.70 | 2.92 | 0.00 | - | 6 | 79 | 0.00% |
| WMT241220P00155000 | 2024-02-21 3:37PM EDT | 155.00 | 4.15 | 3.50 | 3.75 | 0.00 | - | 102 | 174 | 0.00% |
| WMT241220P00160000 | 2024-02-23 3:59PM EDT | 160.00 | 4.53 | 4.35 | 4.70 | -0.12 | -2.58% | 2 | 1,496 | 0.00% |
| WMT241220P00165000 | 2024-02-23 2:16PM EDT | 165.00 | 5.70 | 5.60 | 5.95 | -0.40 | -6.56% | 1 | 301 | 0.00% |
| WMT241220P00170000 | 2024-02-23 12:13PM EDT | 170.00 | 6.90 | 7.05 | 7.45 | -0.45 | -6.12% | 10 | 222 | 0.00% |
| WMT241220P00175000 | 2024-02-21 2:24PM EDT | 175.00 | 9.90 | 8.85 | 9.20 | 0.00 | - | 6 | 302 | 0.00% |
| WMT241220P00180000 | 2024-02-23 3:17PM EDT | 180.00 | 11.35 | 11.05 | 11.55 | +1.95 | +20.74% | 25 | 6 | 0.00% |
| WMT241220P00185000 | 2024-02-22 2:49PM EDT | 185.00 | 14.62 | 12.25 | 15.10 | 0.00 | - | 10 | 19 | 0.00% |
| WMT241220P00190000 | 2024-02-22 2:49PM EDT | 190.00 | 17.71 | 15.40 | 19.10 | 0.00 | - | 10 | 10 | 0.00% |
| WMT241220P00195000 | 2024-02-14 12:49PM EDT | 195.00 | 27.65 | 18.35 | 22.95 | 0.00 | - | 12 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.