Walmart Inc. (WMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:43PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT250117C00021670 | 2024-03-05 11:35AM EDT | 21.67 | 38.92 | 37.30 | 38.85 | 0.00 | - | 3 | 90 | 0.00% |
| WMT250117C00023330 | 2024-02-20 12:23PM EDT | 23.33 | 36.03 | 35.55 | 40.50 | 0.00 | - | - | 21 | 79.00% |
| WMT250117C00025000 | 2024-04-25 11:06AM EDT | 25.00 | 35.44 | 34.15 | 38.00 | 0.00 | - | 1 | 20 | 66.94% |
| WMT250117C00026670 | 2024-02-27 1:06PM EDT | 26.67 | 33.58 | 32.00 | 36.50 | 0.00 | - | 3 | 27 | 58.11% |
| WMT250117C00028330 | 2024-03-19 12:41PM EDT | 28.33 | 33.32 | 29.50 | 34.00 | 0.00 | - | 6 | 30 | 80.93% |
| WMT250117C00030000 | 2024-03-20 3:02PM EDT | 30.00 | 32.07 | 28.00 | 32.50 | 0.00 | - | 3 | 181 | 78.17% |
| WMT250117C00031670 | 2024-05-06 2:54PM EDT | 31.67 | 29.30 | 27.70 | 31.10 | 0.00 | - | 2 | 2,867 | 50.88% |
| WMT250117C00033330 | 2024-04-19 2:55PM EDT | 33.33 | 26.90 | 27.10 | 29.70 | 0.00 | - | 9 | 3,812 | 58.67% |
| WMT250117C00035000 | 2024-04-12 11:11AM EDT | 35.00 | 26.50 | 25.90 | 28.15 | 0.00 | - | 1 | 730 | 58.64% |
| WMT250117C00036670 | 2024-04-15 1:29PM EDT | 36.67 | 24.05 | 24.55 | 24.95 | 0.00 | - | 2 | 752 | 49.59% |
| WMT250117C00038330 | 2024-03-25 12:00AM EDT | 38.33 | 16.79 | 21.15 | 23.50 | 0.00 | - | - | - | 48.71% |
| WMT250117C00040000 | 2024-04-25 2:37PM EDT | 40.00 | 21.22 | 21.35 | 22.30 | 0.00 | - | 45 | 1,825 | 50.24% |
| WMT250117C00041670 | 2024-05-07 3:26PM EDT | 41.67 | 20.00 | 19.90 | 21.05 | 0.00 | - | 257 | 1,392 | 50.51% |
| WMT250117C00043330 | 2024-05-07 3:58PM EDT | 43.33 | 18.60 | 18.30 | 18.50 | 0.00 | - | 257 | 1,375 | 38.57% |
| WMT250117C00045000 | 2024-04-16 12:51PM EDT | 45.00 | 16.72 | 16.75 | 17.40 | 0.00 | - | 1 | 1,191 | 40.53% |
| WMT250117C00046670 | 2024-05-07 9:57AM EDT | 46.67 | 15.09 | 15.25 | 15.45 | 0.00 | - | 15 | 1,418 | 34.82% |
| WMT250117C00048330 | 2024-04-10 11:18AM EDT | 48.33 | 13.95 | 13.80 | 13.95 | 0.00 | - | 6 | 1,960 | 32.91% |
| WMT250117C00050000 | 2024-05-07 9:30AM EDT | 50.00 | 12.50 | 12.35 | 12.50 | +0.45 | +3.73% | 5 | 8,800 | 31.30% |
| WMT250117C00051670 | 2024-05-07 1:20PM EDT | 51.67 | 11.00 | 10.95 | 11.05 | 0.00 | - | 3 | 3,159 | 29.51% |
| WMT250117C00053330 | 2024-05-07 11:55AM EDT | 53.33 | 9.75 | 9.60 | 9.70 | 0.00 | - | 28 | 13,219 | 28.11% |
| WMT250117C00055000 | 2024-05-08 12:28PM EDT | 55.00 | 8.32 | 8.30 | 8.35 | -0.03 | -0.35% | 20 | 4,865 | 26.50% |
| WMT250117C00056670 | 2024-05-07 9:39AM EDT | 56.67 | 7.23 | 7.05 | 7.15 | +0.23 | +3.29% | 3 | 13,967 | 25.44% |
| WMT250117C00058330 | 2024-05-08 10:46AM EDT | 58.33 | 6.10 | 5.95 | 6.05 | -0.05 | -0.81% | 3 | 9,575 | 24.52% |
| WMT250117C00060000 | 2024-05-08 10:46AM EDT | 60.00 | 5.05 | 4.90 | 5.00 | +0.05 | +1.00% | 22 | 6,054 | 23.49% |
| WMT250117C00061670 | 2024-05-08 11:35AM EDT | 61.67 | 4.20 | 4.00 | 4.10 | +0.16 | +3.96% | 31 | 8,883 | 22.77% |
| WMT250117C00063330 | 2024-05-08 12:03PM EDT | 63.33 | 3.30 | 3.20 | 3.30 | +0.10 | +3.12% | 18 | 7,315 | 22.06% |
| WMT250117C00065000 | 2024-05-08 9:44AM EDT | 65.00 | 2.68 | 2.52 | 2.56 | +0.08 | +3.08% | 3 | 6,576 | 21.19% |
| WMT250117C00066670 | 2024-05-08 10:45AM EDT | 66.67 | 2.04 | 1.95 | 2.00 | +0.03 | +1.49% | 20 | 4,586 | 20.76% |
| WMT250117C00070000 | 2024-05-08 9:59AM EDT | 70.00 | 1.21 | 1.13 | 1.16 | +0.03 | +2.54% | 35 | 6,667 | 20.00% |
| WMT250117C00073330 | 2024-05-07 3:43PM EDT | 73.33 | 0.65 | 0.63 | 0.66 | 0.00 | - | 15 | 3,170 | 19.65% |
| WMT250117C00075000 | 2024-05-07 2:36PM EDT | 75.00 | 0.49 | 0.46 | 0.49 | 0.00 | - | 3 | 242 | 19.53% |
| WMT250117C00076670 | 2024-05-07 10:42AM EDT | 76.67 | 0.39 | 0.34 | 0.37 | 0.00 | - | 6 | 5,780 | 19.56% |
| WMT250117C00080000 | 2024-05-08 12:17PM EDT | 80.00 | 0.21 | 0.19 | 0.21 | -0.01 | -4.55% | 4 | 1,577 | 19.63% |
| WMT250117C00083330 | 2024-05-08 12:17PM EDT | 83.33 | 0.13 | 0.11 | 0.13 | +0.03 | +30.00% | 11 | 1,484 | 20.07% |
| WMT250117C00085000 | 2024-05-07 2:26PM EDT | 85.00 | 0.12 | 0.08 | 0.13 | 0.00 | - | 3 | 237 | 21.05% |
| WMT250117C00086670 | 2024-05-07 3:49PM EDT | 86.67 | 0.09 | 0.08 | 0.10 | 0.00 | - | 13 | 1,398 | 21.09% |
| WMT250117C00090000 | 2024-05-06 10:34AM EDT | 90.00 | 0.08 | 0.05 | 0.08 | +0.01 | +14.29% | 1 | 1,046 | 22.17% |
| WMT250117C00095000 | 2023-12-29 11:35AM EDT | 95.00 | 66.45 | 70.55 | 73.90 | 0.00 | - | 6 | 957 | 0.00% |
| WMT250117C00100000 | 2024-02-23 10:52AM EDT | 100.00 | 79.00 | 77.00 | 80.95 | -1.00 | -1.25% | 1 | 1,275 | 0.00% |
| WMT250117C00105000 | 2024-02-21 3:16PM EDT | 105.00 | 71.63 | 71.50 | 76.00 | 0.00 | - | 5 | 264 | 0.00% |
| WMT250117C00110000 | 2024-02-16 12:27PM EDT | 110.00 | 65.00 | 66.70 | 71.50 | 0.00 | - | 2 | 251 | 0.00% |
| WMT250117C00115000 | 2024-01-03 10:30AM EDT | 115.00 | 50.36 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 12.50% |
| WMT250117C00120000 | 2024-02-23 4:31PM EDT | 120.00 | 60.03 | 57.50 | 62.00 | -1.11 | -1.82% | 13 | 612 | 619.92% |
| WMT250117C00125000 | 2024-02-23 2:11PM EDT | 125.00 | 55.40 | 53.00 | 56.60 | +1.70 | +3.17% | 14 | 464 | 438.04% |
| WMT250117C00130000 | 2024-02-23 11:23AM EDT | 130.00 | 52.17 | 48.50 | 52.00 | +3.14 | +6.40% | 1 | 373 | 373.49% |
| WMT250117C00135000 | 2024-02-20 4:52PM EDT | 135.00 | 46.47 | 44.35 | 47.40 | 0.00 | - | 35 | 396 | 330.84% |
| WMT250117C00140000 | 2024-02-23 4:22PM EDT | 140.00 | 42.25 | 41.05 | 44.05 | +2.10 | +5.23% | 1 | 487 | 305.24% |
| WMT250117C00145000 | 2024-02-22 12:52PM EDT | 145.00 | 36.20 | 35.95 | 39.70 | 0.00 | - | 3 | 638 | 273.60% |
| WMT250117C00150000 | 2024-02-23 4:58PM EDT | 150.00 | 33.75 | 32.60 | 35.70 | +1.01 | +3.08% | 10 | 2,906 | 252.52% |
| WMT250117C00155000 | 2024-02-23 4:39PM EDT | 155.00 | 29.30 | 28.35 | 31.55 | +0.75 | +2.63% | 5 | 1,119 | 230.35% |
| WMT250117C00160000 | 2024-02-23 4:44PM EDT | 160.00 | 25.55 | 24.35 | 26.50 | +0.50 | +2.00% | 18 | 3,839 | 208.12% |
| WMT250117C00165000 | 2024-02-23 2:58PM EDT | 165.00 | 21.84 | 20.45 | 24.00 | +0.29 | +1.35% | 49 | 1,659 | 193.71% |
| WMT250117C00170000 | 2024-02-23 4:48PM EDT | 170.00 | 18.58 | 17.60 | 19.45 | +0.30 | +1.64% | 5 | 4,723 | 177.15% |
| WMT250117C00175000 | 2024-02-23 4:59PM EDT | 175.00 | 15.30 | 14.40 | 16.35 | +0.17 | +1.12% | 415 | 3,317 | 163.37% |
| WMT250117C00180000 | 2024-02-23 4:37PM EDT | 180.00 | 12.55 | 11.15 | 13.10 | +0.40 | +3.29% | 100 | 1,640 | 148.77% |
| WMT250117C00185000 | 2024-02-23 3:18PM EDT | 185.00 | 9.85 | 9.65 | 10.20 | +0.05 | +0.51% | 5 | 1,835 | 138.99% |
| WMT250117C00190000 | 2024-02-23 3:21PM EDT | 190.00 | 7.75 | 7.65 | 8.05 | +0.60 | +8.39% | 46 | 1,646 | 129.21% |
| WMT250117C00195000 | 2024-02-23 2:35PM EDT | 195.00 | 6.25 | 5.85 | 6.30 | +0.28 | +4.69% | 29 | 732 | 120.28% |
| WMT250117C00200000 | 2024-02-23 4:39PM EDT | 200.00 | 4.70 | 4.45 | 4.85 | +0.30 | +6.82% | 38 | 1,500 | 112.50% |
| WMT250117C00210000 | 2024-02-23 4:55PM EDT | 210.00 | 2.80 | 2.48 | 2.80 | +0.16 | +6.06% | 792 | 1,155 | 99.76% |
| WMT250117C00220000 | 2024-02-23 4:04PM EDT | 220.00 | 1.58 | 1.47 | 1.68 | +0.13 | +8.97% | 6 | 587 | 91.46% |
| WMT250117C00230000 | 2024-02-23 4:29PM EDT | 230.00 | 0.92 | 0.83 | 0.95 | +0.13 | +16.46% | 6 | 2,120 | 84.28% |
| WMT250117C00240000 | 2024-02-23 2:24PM EDT | 240.00 | 0.56 | 0.48 | 0.60 | +0.02 | +3.70% | 57 | 356 | 79.59% |
| WMT250117C00250000 | 2024-02-23 4:21PM EDT | 250.00 | 0.35 | 0.35 | 0.39 | +0.05 | +16.67% | 18 | 882 | 77.05% |
| WMT250117C00260000 | 2024-02-23 4:29PM EDT | 260.00 | 0.23 | 0.17 | 0.27 | +0.03 | +15.00% | 37 | 414 | 73.54% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT250117P00021670 | 2024-04-25 3:37PM EDT | 21.67 | 0.03 | 0.01 | 0.05 | 0.00 | - | 60 | 5,523 | 52.34% |
| WMT250117P00023330 | 2024-05-07 3:08PM EDT | 23.33 | 0.06 | 0.01 | 0.19 | 0.00 | - | 2 | 1,498 | 53.71% |
| WMT250117P00025000 | 2024-03-13 12:05PM EDT | 25.00 | 0.07 | 0.01 | 0.12 | 0.00 | - | 3 | 219 | 51.47% |
| WMT250117P00026670 | 2024-05-07 3:08PM EDT | 26.67 | 0.04 | 0.01 | 0.20 | 0.00 | - | 2 | 225 | 52.15% |
| WMT250117P00028330 | 2024-05-07 3:09PM EDT | 28.33 | 0.06 | 0.01 | 0.24 | 0.00 | - | 2 | 408 | 50.29% |
| WMT250117P00030000 | 2024-05-03 1:09PM EDT | 30.00 | 0.06 | 0.01 | 0.12 | 0.00 | - | 86 | 644 | 41.70% |
| WMT250117P00031670 | 2024-04-18 10:46AM EDT | 31.67 | 0.10 | 0.01 | 0.20 | 0.00 | - | 1 | 796 | 42.29% |
| WMT250117P00033330 | 2024-05-02 1:49PM EDT | 33.33 | 0.08 | 0.07 | 0.10 | 0.00 | - | 3 | 1,387 | 35.06% |
| WMT250117P00035000 | 2024-04-30 9:30AM EDT | 35.00 | 0.13 | 0.07 | 0.11 | 0.00 | - | 1 | 4,430 | 33.01% |
| WMT250117P00036670 | 2024-04-24 11:07AM EDT | 36.67 | 0.13 | 0.11 | 0.13 | 0.00 | - | 3 | 8,466 | 31.35% |
| WMT250117P00038330 | 2024-04-29 10:22AM EDT | 38.33 | 0.15 | 0.11 | 0.16 | 0.00 | - | 34 | 1,294 | 29.98% |
| WMT250117P00040000 | 2024-04-30 9:49AM EDT | 40.00 | 0.18 | 0.16 | 0.18 | 0.00 | - | 38 | 4,877 | 28.13% |
| WMT250117P00041670 | 2024-04-30 11:46AM EDT | 41.67 | 0.24 | 0.17 | 0.22 | 0.00 | - | 18 | 3,164 | 26.81% |
| WMT250117P00043330 | 2024-05-03 11:48AM EDT | 43.33 | 0.29 | 0.23 | 0.27 | 0.00 | - | 1 | 5,541 | 25.49% |
| WMT250117P00045000 | 2024-05-03 12:41PM EDT | 45.00 | 0.34 | 0.29 | 0.32 | 0.00 | - | 2 | 5,753 | 24.02% |
| WMT250117P00046670 | 2024-05-07 1:40PM EDT | 46.67 | 0.40 | 0.37 | 0.41 | 0.00 | - | 18 | 14,382 | 22.97% |
| WMT250117P00048330 | 2024-05-07 9:39AM EDT | 48.33 | 0.53 | 0.49 | 0.51 | 0.00 | - | 1 | 8,492 | 21.80% |
| WMT250117P00050000 | 2024-05-08 11:29AM EDT | 50.00 | 0.63 | 0.63 | 0.66 | -0.03 | -4.55% | 13,440 | 14,878 | 20.87% |
| WMT250117P00051670 | 2024-05-07 12:40PM EDT | 51.67 | 0.86 | 0.82 | 0.86 | 0.00 | - | 13 | 12,274 | 20.04% |
| WMT250117P00053330 | 2024-05-08 11:30AM EDT | 53.33 | 1.07 | 1.07 | 1.11 | 0.00 | - | 706 | 5,255 | 19.21% |
| WMT250117P00055000 | 2024-05-07 1:45PM EDT | 55.00 | 1.43 | 1.39 | 1.43 | 0.00 | - | 3 | 19,048 | 18.40% |
| WMT250117P00056670 | 2024-05-07 10:08AM EDT | 56.67 | 1.81 | 1.80 | 1.85 | 0.00 | - | 100 | 7,380 | 17.69% |
| WMT250117P00058330 | 2024-05-08 10:02AM EDT | 58.33 | 2.27 | 2.33 | 2.35 | -0.06 | -2.58% | 4 | 7,708 | 16.91% |
| WMT250117P00060000 | 2024-05-08 11:29AM EDT | 60.00 | 2.92 | 2.92 | 2.99 | -0.03 | -1.02% | 4,381 | 4,553 | 16.25% |
| WMT250117P00061670 | 2024-05-08 10:26AM EDT | 61.67 | 3.60 | 3.65 | 3.75 | -0.60 | -14.29% | 139 | 2,389 | 15.55% |
| WMT250117P00063330 | 2024-05-06 10:01AM EDT | 63.33 | 5.10 | 4.40 | 4.65 | 0.00 | - | 494 | 1,964 | 14.88% |
| WMT250117P00065000 | 2024-05-06 10:01AM EDT | 65.00 | 6.20 | 5.65 | 5.75 | 0.00 | - | 130 | 688 | 14.49% |
| WMT250117P00066670 | 2024-05-06 9:45AM EDT | 66.67 | 7.50 | 6.85 | 7.00 | 0.00 | - | 1 | 909 | 14.22% |
| WMT250117P00070000 | 2024-05-07 9:35AM EDT | 70.00 | 10.17 | 9.70 | 9.85 | 0.00 | - | 10 | 16 | 14.19% |
| WMT250117P00073330 | 2024-05-07 9:35AM EDT | 73.33 | 13.42 | 11.20 | 13.15 | 0.00 | - | 10 | 13 | 16.94% |
| WMT250117P00075000 | 2024-02-22 12:50PM EDT | 75.00 | 0.20 | 13.75 | 14.30 | 0.00 | - | 8 | 0 | 0.00% |
| WMT250117P00076670 | 2024-03-25 12:00AM EDT | 76.67 | 22.75 | 15.45 | 17.85 | 0.00 | - | - | - | 31.09% |
| WMT250117P00080000 | 2024-02-23 10:46AM EDT | 80.00 | 0.15 | 18.70 | 21.35 | 0.00 | - | 4 | 0 | 35.46% |
| WMT250117P00085000 | 2024-02-21 4:26PM EDT | 85.00 | 0.21 | 21.60 | 26.45 | 0.00 | - | 5 | 0 | 40.61% |
| WMT250117P00086670 | 2024-03-01 1:25PM EDT | 86.67 | 28.12 | 24.05 | 28.85 | 0.00 | - | 30 | 0 | 46.90% |
| WMT250117P00090000 | 2024-04-29 9:50AM EDT | 90.00 | 29.81 | 27.60 | 31.40 | 0.00 | - | 20 | 20 | 44.29% |
| WMT250117P00095000 | 2024-02-14 2:33PM EDT | 95.00 | 0.42 | 0.20 | 0.33 | 0.00 | - | 6 | 265 | 0.00% |
| WMT250117P00100000 | 2024-02-22 3:42PM EDT | 100.00 | 0.39 | 0.31 | 0.40 | 0.00 | - | 2 | 771 | 0.00% |
| WMT250117P00105000 | 2024-02-23 12:44PM EDT | 105.00 | 0.44 | 0.39 | 0.48 | -0.02 | -4.35% | 3 | 1,476 | 0.00% |
| WMT250117P00110000 | 2024-02-23 4:32PM EDT | 110.00 | 0.52 | 0.48 | 0.53 | -0.06 | -10.34% | 7 | 2,844 | 0.00% |
| WMT250117P00115000 | 2024-02-21 12:13PM EDT | 115.00 | 0.75 | 0.61 | 0.72 | 0.00 | - | 1 | 414 | 0.00% |
| WMT250117P00120000 | 2024-02-23 11:17AM EDT | 120.00 | 0.80 | 0.77 | 0.88 | -0.16 | -16.67% | 8 | 1,620 | 0.00% |
| WMT250117P00125000 | 2024-02-23 2:35PM EDT | 125.00 | 1.04 | 0.96 | 1.05 | -0.10 | -8.77% | 10 | 1,096 | 0.00% |
| WMT250117P00130000 | 2024-02-23 3:27PM EDT | 130.00 | 1.27 | 1.22 | 1.41 | -0.08 | -5.93% | 174 | 2,002 | 0.00% |
| WMT250117P00135000 | 2024-02-23 3:27PM EDT | 135.00 | 1.60 | 1.52 | 1.65 | -0.04 | -2.44% | 11 | 1,946 | 0.00% |
| WMT250117P00140000 | 2024-02-23 2:25PM EDT | 140.00 | 1.98 | 1.91 | 2.05 | -0.03 | -1.49% | 2 | 5,032 | 0.00% |
| WMT250117P00145000 | 2024-02-22 3:14PM EDT | 145.00 | 2.55 | 2.38 | 2.55 | 0.00 | - | 40 | 2,915 | 0.00% |
| WMT250117P00150000 | 2024-02-23 4:45PM EDT | 150.00 | 3.10 | 3.00 | 3.30 | -0.10 | -3.13% | 189 | 2,780 | 0.00% |
| WMT250117P00155000 | 2024-02-23 3:25PM EDT | 155.00 | 3.95 | 3.80 | 3.95 | -0.35 | -8.14% | 5 | 4,164 | 0.00% |
| WMT250117P00160000 | 2024-02-23 11:45AM EDT | 160.00 | 4.55 | 4.75 | 5.10 | -0.50 | -9.90% | 61 | 1,679 | 0.00% |
| WMT250117P00165000 | 2024-02-23 4:47PM EDT | 165.00 | 5.99 | 5.95 | 6.20 | -0.21 | -3.39% | 62 | 3,943 | 0.00% |
| WMT250117P00170000 | 2024-02-23 1:44PM EDT | 170.00 | 7.57 | 7.35 | 7.80 | -0.48 | -5.96% | 21 | 1,858 | 0.00% |
| WMT250117P00175000 | 2024-02-23 12:48PM EDT | 175.00 | 9.15 | 9.15 | 9.60 | -0.75 | -7.58% | 22 | 2,109 | 0.00% |
| WMT250117P00180000 | 2024-02-22 2:35PM EDT | 180.00 | 12.00 | 11.30 | 11.80 | 0.00 | - | 8 | 215 | 0.00% |
| WMT250117P00185000 | 2024-02-23 4:00PM EDT | 185.00 | 13.85 | 13.15 | 14.50 | -0.85 | -5.78% | 31 | 411 | 0.00% |
| WMT250117P00190000 | 2024-02-23 11:15AM EDT | 190.00 | 16.35 | 16.05 | 19.30 | -1.16 | -6.62% | 17 | 221 | 0.00% |
| WMT250117P00195000 | 2024-02-21 12:45PM EDT | 195.00 | 22.42 | 19.50 | 22.90 | 0.00 | - | 4 | 2 | 0.00% |
| WMT250117P00200000 | 2024-02-21 4:11PM EDT | 200.00 | 27.40 | 22.60 | 27.10 | 0.00 | - | 3 | 1 | 0.00% |
| WMT250117P00210000 | 2023-11-01 11:53AM EDT | 210.00 | 45.70 | 55.25 | 57.85 | 0.00 | - | - | 0 | 0.00% |
| WMT250117P00220000 | 2024-01-18 1:25PM EDT | 220.00 | 58.62 | 47.25 | 51.95 | 0.00 | - | 4 | 0 | 0.00% |
| WMT250117P00230000 | 2023-10-18 12:02PM EDT | 230.00 | 68.26 | 72.90 | 76.40 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.