Walmart Inc. (WMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:27PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT260116C00026670 | 2024-04-15 1:31PM EDT | 26.67 | 34.65 | 33.65 | 36.70 | 0.00 | - | 2 | 87 | 52.44% |
| WMT260116C00028330 | 2024-03-25 12:01AM EDT | 28.33 | 27.00 | 31.00 | 35.50 | 0.00 | - | - | - | 65.82% |
| WMT260116C00030000 | 2024-05-03 12:23PM EDT | 30.00 | 30.80 | 29.60 | 33.90 | 0.00 | - | 10 | 23 | 62.35% |
| WMT260116C00031670 | 2024-03-12 12:43PM EDT | 31.67 | 30.63 | 28.25 | 32.50 | 0.00 | - | 6 | 12 | 60.43% |
| WMT260116C00033330 | 2024-05-08 1:50PM EDT | 33.33 | 30.75 | 26.90 | 30.45 | +0.80 | +2.67% | 240 | 319 | 54.32% |
| WMT260116C00035000 | 2024-05-06 1:50PM EDT | 35.00 | 26.60 | 26.80 | 29.90 | 0.00 | - | 1 | 1,411 | 57.73% |
| WMT260116C00036670 | 2024-05-08 1:50PM EDT | 36.67 | 27.65 | 24.60 | 27.15 | +1.70 | +6.55% | 240 | 1,401 | 48.07% |
| WMT260116C00038330 | 2024-04-29 1:14PM EDT | 38.33 | 24.35 | 24.10 | 25.00 | 0.00 | - | 1 | 758 | 42.25% |
| WMT260116C00040000 | 2024-05-06 3:13PM EDT | 40.00 | 22.50 | 21.80 | 23.45 | 0.00 | - | 5 | 2,673 | 40.13% |
| WMT260116C00041670 | 2024-04-23 11:47AM EDT | 41.67 | 20.22 | 19.15 | 22.60 | 0.00 | - | 1 | 750 | 41.63% |
| WMT260116C00043330 | 2024-05-08 11:07AM EDT | 43.33 | 20.50 | 20.05 | 20.35 | +0.19 | +0.94% | 1 | 1,190 | 35.95% |
| WMT260116C00045000 | 2024-05-06 3:26PM EDT | 45.00 | 18.30 | 18.75 | 18.95 | 0.00 | - | 2 | 174 | 34.63% |
| WMT260116C00046670 | 2024-05-08 1:51PM EDT | 46.67 | 17.64 | 17.45 | 18.00 | +0.50 | +2.92% | 174 | 869 | 35.22% |
| WMT260116C00048330 | 2024-05-07 10:34AM EDT | 48.33 | 16.49 | 16.20 | 17.05 | 0.00 | - | 1 | 207 | 35.51% |
| WMT260116C00050000 | 2024-05-08 12:10PM EDT | 50.00 | 15.05 | 14.90 | 15.05 | +0.10 | +0.67% | 4 | 759 | 31.47% |
| WMT260116C00051670 | 2024-05-07 1:09PM EDT | 51.67 | 13.85 | 13.70 | 14.90 | 0.00 | - | 4 | 755 | 34.58% |
| WMT260116C00053330 | 2024-05-08 2:07PM EDT | 53.33 | 12.65 | 12.45 | 12.65 | +0.55 | +4.55% | 15 | 731 | 29.64% |
| WMT260116C00055000 | 2024-05-06 3:42PM EDT | 55.00 | 11.75 | 11.40 | 11.50 | +0.65 | +5.86% | 5 | 1,068 | 28.74% |
| WMT260116C00056670 | 2024-05-06 11:04AM EDT | 56.67 | 9.93 | 10.30 | 10.45 | 0.00 | - | 1 | 1,310 | 28.06% |
| WMT260116C00058330 | 2024-05-08 12:05PM EDT | 58.33 | 8.65 | 9.30 | 9.45 | -0.75 | -7.98% | 2 | 1,424 | 27.38% |
| WMT260116C00060000 | 2024-05-08 3:09PM EDT | 60.00 | 8.45 | 8.40 | 8.45 | -0.05 | -0.59% | 11 | 2,329 | 26.58% |
| WMT260116C00061670 | 2024-05-08 2:32PM EDT | 61.67 | 7.50 | 7.45 | 7.55 | -0.10 | -1.32% | 3 | 838 | 25.96% |
| WMT260116C00063330 | 2024-05-08 10:00AM EDT | 63.33 | 6.57 | 5.60 | 6.70 | -0.13 | -1.94% | 2 | 965 | 25.33% |
| WMT260116C00065000 | 2024-05-08 12:03PM EDT | 65.00 | 5.95 | 5.80 | 5.95 | 0.00 | - | 4 | 4,168 | 24.87% |
| WMT260116C00066670 | 2024-05-07 10:22AM EDT | 66.67 | 5.23 | 5.10 | 5.20 | 0.00 | - | 1 | 1,380 | 24.24% |
| WMT260116C00070000 | 2024-05-08 1:33PM EDT | 70.00 | 3.94 | 3.85 | 3.95 | -0.11 | -2.72% | 2 | 1,160 | 23.30% |
| WMT260116C00073330 | 2024-04-25 2:07PM EDT | 73.33 | 2.99 | 2.56 | 3.40 | 0.00 | - | 76 | 296 | 24.16% |
| WMT260116C00075000 | 2024-05-08 2:30PM EDT | 75.00 | 2.49 | 2.46 | 2.66 | +0.07 | +2.89% | 20 | 664 | 22.69% |
| WMT260116C00076670 | 2024-04-29 11:31AM EDT | 76.67 | 2.16 | 2.10 | 2.20 | 0.00 | - | 1 | 151 | 22.05% |
| WMT260116C00080000 | 2024-05-08 1:25PM EDT | 80.00 | 1.60 | 1.12 | 1.77 | +0.16 | +11.11% | 4 | 1,082 | 22.32% |
| WMT260116C00083330 | 2024-05-07 10:34AM EDT | 83.33 | 1.21 | 1.13 | 1.18 | 0.00 | - | 1 | 2,002 | 21.28% |
| WMT260116C00085000 | 2024-05-06 1:04PM EDT | 85.00 | 0.87 | 0.97 | 1.02 | 0.00 | - | 11 | 204 | 21.23% |
| WMT260116C00086670 | 2024-05-08 10:58AM EDT | 86.67 | 0.91 | 0.83 | 0.87 | +0.06 | +7.06% | 1 | 629 | 21.12% |
| WMT260116C00090000 | 2024-05-08 9:30AM EDT | 90.00 | 0.69 | 0.62 | 0.66 | +0.05 | +7.81% | 4 | 1,127 | 21.14% |
| WMT260116C00095000 | 2023-12-11 11:47AM EDT | 95.00 | 61.87 | 69.60 | 73.60 | 0.00 | - | 5 | 2 | 0.00% |
| WMT260116C00100000 | 2024-02-23 4:30PM EDT | 100.00 | 82.09 | 79.10 | 83.50 | +6.09 | +8.01% | 4 | 104 | 0.00% |
| WMT260116C00105000 | 2024-01-29 11:54AM EDT | 105.00 | 65.50 | 75.00 | 79.50 | 0.00 | - | 4 | 563 | 0.00% |
| WMT260116C00110000 | 2024-02-01 4:46PM EDT | 110.00 | 65.50 | 70.75 | 75.00 | 0.00 | - | 3 | 479 | 0.00% |
| WMT260116C00115000 | 2024-02-21 12:05PM EDT | 115.00 | 67.00 | 67.35 | 71.00 | 0.00 | - | 1 | 246 | 0.00% |
| WMT260116C00120000 | 2024-02-23 12:36PM EDT | 120.00 | 66.00 | 63.35 | 66.50 | +7.35 | +12.53% | 2 | 878 | 0.00% |
| WMT260116C00125000 | 2024-02-23 1:55PM EDT | 125.00 | 60.20 | 59.25 | 62.05 | +0.40 | +0.67% | 1 | 250 | 0.00% |
| WMT260116C00130000 | 2024-02-23 11:07AM EDT | 130.00 | 57.10 | 54.60 | 58.45 | +2.95 | +5.45% | 30 | 295 | 309.64% |
| WMT260116C00135000 | 2024-02-23 1:55PM EDT | 135.00 | 52.20 | 50.65 | 54.40 | +1.78 | +3.53% | 1 | 54 | 261.67% |
| WMT260116C00140000 | 2024-02-23 11:19AM EDT | 140.00 | 49.51 | 46.65 | 50.50 | +3.16 | +6.82% | 6 | 302 | 231.67% |
| WMT260116C00145000 | 2024-02-20 3:31PM EDT | 145.00 | 45.68 | 43.40 | 46.85 | 0.00 | - | 1 | 70 | 211.72% |
| WMT260116C00150000 | 2024-02-23 2:01PM EDT | 150.00 | 40.80 | 38.70 | 42.85 | +0.45 | +1.12% | 2 | 239 | 190.78% |
| WMT260116C00155000 | 2024-02-22 10:30AM EDT | 155.00 | 35.50 | 36.05 | 39.40 | 0.00 | - | 1 | 268 | 178.45% |
| WMT260116C00160000 | 2024-02-23 4:03PM EDT | 160.00 | 34.10 | 32.65 | 35.55 | +1.45 | +4.44% | 2 | 211 | 165.03% |
| WMT260116C00165000 | 2024-02-21 4:57PM EDT | 165.00 | 29.30 | 28.80 | 31.80 | 0.00 | - | 11 | 187 | 152.11% |
| WMT260116C00170000 | 2024-02-23 4:33PM EDT | 170.00 | 27.50 | 26.30 | 28.65 | +0.57 | +2.12% | 12 | 348 | 143.40% |
| WMT260116C00175000 | 2024-02-23 4:52PM EDT | 175.00 | 24.50 | 23.30 | 26.20 | +1.05 | +4.48% | 11 | 287 | 135.38% |
| WMT260116C00180000 | 2024-02-23 4:56PM EDT | 180.00 | 21.80 | 19.35 | 22.90 | +0.43 | +2.01% | 345 | 496 | 124.68% |
| WMT260116C00185000 | 2024-02-23 1:38PM EDT | 185.00 | 18.95 | 17.60 | 21.40 | +0.40 | +2.16% | 7 | 234 | 120.55% |
| WMT260116C00190000 | 2024-02-23 2:41PM EDT | 190.00 | 16.67 | 14.90 | 18.65 | +0.17 | +1.03% | 12 | 248 | 112.91% |
| WMT260116C00195000 | 2024-02-23 1:20PM EDT | 195.00 | 14.45 | 14.05 | 15.65 | +1.11 | +8.32% | 8 | 919 | 107.76% |
| WMT260116C00200000 | 2024-02-23 4:30PM EDT | 200.00 | 12.65 | 12.05 | 13.70 | +1.13 | +9.81% | 4 | 193 | 102.33% |
| WMT260116C00210000 | 2024-02-22 12:40PM EDT | 210.00 | 8.60 | 8.35 | 11.40 | 0.00 | - | 5 | 103 | 94.12% |
| WMT260116C00220000 | 2024-02-23 3:22PM EDT | 220.00 | 6.40 | 5.50 | 8.90 | +1.60 | +33.33% | 5 | 69 | 86.17% |
| WMT260116C00230000 | 2024-02-23 10:31AM EDT | 230.00 | 4.65 | 2.52 | 7.00 | +0.30 | +6.90% | 1 | 43 | 77.80% |
| WMT260116C00240000 | 2024-02-23 4:53PM EDT | 240.00 | 3.40 | 1.04 | 4.45 | +0.30 | +9.68% | 9 | 297 | 69.20% |
| WMT260116C00250000 | 2024-02-23 1:16PM EDT | 250.00 | 2.33 | 2.04 | 2.98 | +0.15 | +6.88% | 50 | 572 | 69.14% |
| WMT260116C00260000 | 2024-02-23 4:59PM EDT | 260.00 | 1.56 | 1.50 | 2.34 | 0.00 | - | 111 | 10 | 66.55% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT260116P00026670 | 2024-05-08 9:30AM EDT | 26.67 | 0.20 | 0.17 | 0.44 | -0.05 | -20.00% | 1 | 2,792 | 38.77% |
| WMT260116P00028330 | 2024-04-01 2:45PM EDT | 28.33 | 0.29 | 0.00 | 0.85 | 0.00 | - | 2 | 438 | 42.14% |
| WMT260116P00030000 | 2024-03-20 3:23PM EDT | 30.00 | 0.33 | 0.15 | 0.58 | 0.00 | - | 4 | 59 | 35.94% |
| WMT260116P00031670 | 2024-04-29 12:05PM EDT | 31.67 | 0.34 | 0.08 | 0.59 | 0.00 | - | 1 | 42 | 33.67% |
| WMT260116P00033330 | 2024-04-12 10:37AM EDT | 33.33 | 0.53 | 0.13 | 0.65 | 0.00 | - | 30 | 498 | 32.13% |
| WMT260116P00035000 | 2024-04-26 12:32PM EDT | 35.00 | 0.45 | 0.30 | 0.72 | 0.00 | - | 1 | 635 | 30.69% |
| WMT260116P00036670 | 2024-05-08 1:41PM EDT | 36.67 | 0.49 | 0.48 | 0.59 | -0.06 | -10.91% | 4 | 602 | 27.15% |
| WMT260116P00038330 | 2024-04-02 10:35AM EDT | 38.33 | 0.72 | 0.64 | 0.70 | 0.00 | - | 2 | 44 | 26.27% |
| WMT260116P00040000 | 2024-05-06 3:50PM EDT | 40.00 | 0.59 | 0.66 | 0.90 | 0.00 | - | 1 | 507 | 26.04% |
| WMT260116P00041670 | 2024-04-30 3:57PM EDT | 41.67 | 0.92 | 0.79 | 0.84 | 0.00 | - | 5 | 185 | 23.54% |
| WMT260116P00043330 | 2024-05-06 3:14PM EDT | 43.33 | 1.00 | 0.95 | 1.03 | 0.00 | - | 60 | 212 | 23.00% |
| WMT260116P00045000 | 2024-05-06 10:23AM EDT | 45.00 | 1.24 | 0.00 | 1.20 | 0.00 | - | 1 | 228 | 22.14% |
| WMT260116P00046670 | 2024-05-07 10:14AM EDT | 46.67 | 1.35 | 1.34 | 1.40 | 0.00 | - | 2 | 899 | 21.31% |
| WMT260116P00048330 | 2024-05-08 2:09PM EDT | 48.33 | 1.57 | 1.58 | 1.64 | +0.01 | +0.64% | 7 | 383 | 20.57% |
| WMT260116P00050000 | 2024-05-07 12:31PM EDT | 50.00 | 1.88 | 0.56 | 2.49 | 0.00 | - | 10 | 907 | 22.39% |
| WMT260116P00051670 | 2024-05-08 2:10PM EDT | 51.67 | 2.18 | 2.19 | 2.27 | -0.11 | -4.80% | 10 | 1,415 | 19.23% |
| WMT260116P00053330 | 2024-05-03 3:55PM EDT | 53.33 | 2.68 | 0.00 | 2.69 | 0.00 | - | 4 | 948 | 18.71% |
| WMT260116P00055000 | 2024-05-06 3:46PM EDT | 55.00 | 3.40 | 3.00 | 3.10 | 0.00 | - | 83 | 834 | 17.94% |
| WMT260116P00056670 | 2024-05-07 3:04PM EDT | 56.67 | 3.45 | 3.50 | 3.60 | 0.00 | - | 700 | 1,668 | 17.28% |
| WMT260116P00058330 | 2024-05-02 9:45AM EDT | 58.33 | 4.70 | 4.05 | 4.15 | 0.00 | - | 10 | 1,381 | 16.58% |
| WMT260116P00060000 | 2024-05-07 3:15PM EDT | 60.00 | 4.75 | 4.70 | 4.80 | 0.00 | - | 3 | 2,673 | 15.96% |
| WMT260116P00061670 | 2024-05-03 11:19AM EDT | 61.67 | 5.85 | 5.40 | 5.50 | 0.00 | - | 4 | 588 | 15.22% |
| WMT260116P00063330 | 2024-05-02 10:48AM EDT | 63.33 | 6.60 | 6.15 | 6.30 | 0.00 | - | 8 | 318 | 14.55% |
| WMT260116P00065000 | 2024-04-26 1:57PM EDT | 65.00 | 7.15 | 7.05 | 7.20 | 0.00 | - | 10 | 217 | 13.86% |
| WMT260116P00066670 | 2024-04-16 11:23AM EDT | 66.67 | 8.21 | 8.05 | 8.20 | 0.00 | - | 1 | 40 | 13.17% |
| WMT260116P00070000 | 2024-05-03 10:35AM EDT | 70.00 | 11.30 | 10.30 | 10.55 | 0.00 | - | 1 | 5 | 11.91% |
| WMT260116P00073330 | 2024-03-25 11:55AM EDT | 73.33 | 12.83 | 11.00 | 15.00 | 0.00 | - | 2 | 48 | 19.06% |
| WMT260116P00076670 | 2024-03-25 12:01AM EDT | 76.67 | 21.68 | 15.80 | 17.50 | 0.00 | - | - | - | 17.62% |
| WMT260116P00080000 | 2024-02-22 4:57PM EDT | 80.00 | 0.64 | 17.85 | 21.40 | 0.00 | - | 175 | 0 | 22.28% |
| WMT260116P00083330 | 2024-03-25 12:01AM EDT | 83.33 | 29.16 | 22.95 | 25.45 | 0.00 | - | - | - | 27.34% |
| WMT260116P00085000 | 2024-02-14 4:22PM EDT | 85.00 | 1.11 | 22.00 | 27.00 | 0.00 | - | 3 | 0 | 27.78% |
| WMT260116P00086670 | 2024-02-28 12:04PM EDT | 86.67 | 26.10 | 24.10 | 29.00 | 0.00 | - | - | 0 | 30.09% |
| WMT260116P00090000 | 2024-04-01 12:30PM EDT | 90.00 | 29.45 | 28.60 | 33.20 | 0.00 | - | 1 | 0 | 35.39% |
| WMT260116P00095000 | 2024-02-20 3:23PM EDT | 95.00 | 1.13 | 0.00 | 3.70 | 0.00 | - | 2 | 14 | 0.00% |
| WMT260116P00100000 | 2024-02-23 4:08PM EDT | 100.00 | 1.48 | 0.63 | 1.75 | +0.19 | +14.73% | 42 | 139 | 0.00% |
| WMT260116P00105000 | 2024-02-22 4:55PM EDT | 105.00 | 1.60 | 1.24 | 2.45 | 0.00 | - | 12 | 196 | 0.00% |
| WMT260116P00110000 | 2024-02-16 3:21PM EDT | 110.00 | 2.00 | 0.02 | 2.98 | 0.00 | - | 6 | 72 | 0.00% |
| WMT260116P00115000 | 2024-02-13 12:14PM EDT | 115.00 | 2.64 | 1.90 | 2.54 | 0.00 | - | 5 | 15 | 0.00% |
| WMT260116P00120000 | 2024-02-22 1:32PM EDT | 120.00 | 2.68 | 2.32 | 2.90 | 0.00 | - | 1 | 195 | 0.00% |
| WMT260116P00125000 | 2024-02-21 2:11PM EDT | 125.00 | 3.25 | 2.18 | 3.15 | 0.00 | - | 3 | 24 | 0.00% |
| WMT260116P00130000 | 2024-02-23 3:50PM EDT | 130.00 | 3.62 | 2.11 | 5.95 | -0.21 | -5.48% | 1 | 51 | 0.00% |
| WMT260116P00135000 | 2024-02-23 4:11PM EDT | 135.00 | 4.20 | 1.75 | 4.25 | -0.30 | -6.67% | 2 | 62 | 0.00% |
| WMT260116P00140000 | 2024-02-23 12:07PM EDT | 140.00 | 4.80 | 2.50 | 7.35 | -0.15 | -3.03% | 2 | 295 | 0.00% |
| WMT260116P00145000 | 2024-02-23 12:05PM EDT | 145.00 | 5.59 | 5.10 | 6.75 | -0.43 | -7.14% | 2 | 197 | 0.00% |
| WMT260116P00150000 | 2024-02-22 3:14PM EDT | 150.00 | 6.80 | 4.10 | 6.65 | 0.00 | - | 1 | 324 | 0.00% |
| WMT260116P00155000 | 2024-02-21 4:23PM EDT | 155.00 | 8.36 | 7.40 | 9.95 | 0.00 | - | 29 | 165 | 0.00% |
| WMT260116P00160000 | 2024-02-21 10:59AM EDT | 160.00 | 9.43 | 7.65 | 9.95 | 0.00 | - | 1 | 89 | 0.00% |
| WMT260116P00165000 | 2024-02-23 2:49PM EDT | 165.00 | 10.19 | 9.10 | 12.25 | -0.34 | -3.23% | 4 | 69 | 0.00% |
| WMT260116P00170000 | 2024-02-23 12:04PM EDT | 170.00 | 11.60 | 9.60 | 13.15 | -0.64 | -5.23% | 1 | 81 | 0.00% |
| WMT260116P00175000 | 2024-02-23 4:30PM EDT | 175.00 | 13.47 | 12.35 | 14.55 | -0.78 | -5.47% | 2 | 410 | 0.00% |
| WMT260116P00180000 | 2024-02-23 12:03PM EDT | 180.00 | 15.40 | 15.40 | 17.85 | -0.87 | -5.35% | 1 | 718 | 0.00% |
| WMT260116P00185000 | 2024-02-22 12:43PM EDT | 185.00 | 18.61 | 16.70 | 18.70 | 0.00 | - | 1 | 31 | 0.00% |
| WMT260116P00190000 | 2024-02-20 3:52PM EDT | 190.00 | 20.35 | 19.35 | 22.75 | 0.00 | - | 5 | 13 | 0.00% |
| WMT260116P00195000 | 2024-02-22 2:26PM EDT | 195.00 | 24.25 | 22.25 | 25.70 | 0.00 | - | 2 | 53 | 0.00% |
| WMT260116P00200000 | 2024-02-22 1:35PM EDT | 200.00 | 27.81 | 24.70 | 28.90 | 0.00 | - | 2 | 12 | 0.00% |
| WMT260116P00210000 | 2024-02-20 3:50PM EDT | 210.00 | 34.04 | 33.35 | 36.95 | 0.00 | - | 2 | 1 | 0.00% |
| WMT260116P00220000 | 2023-12-20 4:11PM EDT | 220.00 | 66.25 | 55.00 | 60.00 | 0.00 | - | 2 | 16 | 0.00% |
| WMT260116P00230000 | 2023-11-06 3:25PM EDT | 230.00 | 65.05 | 74.35 | 78.75 | 0.00 | - | 2 | 2 | 0.00% |
| WMT260116P00250000 | 2024-01-25 4:40PM EDT | 250.00 | 87.49 | 72.00 | 76.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.