Walmart Inc. (WMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:04AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240510C00048000 | 2024-05-08 12:26PM EDT | 48.00 | 12.47 | 12.10 | 13.95 | 0.00 | - | 3 | 0 | 267.58% |
| WMT240510C00049000 | 2024-04-03 11:57AM EDT | 49.00 | 10.55 | 10.50 | 10.70 | 0.00 | - | 1 | 1 | 0.00% |
| WMT240510C00050000 | 2024-05-08 3:02PM EDT | 50.00 | 10.20 | 10.20 | 11.35 | 0.00 | - | 65 | 0 | 201.17% |
| WMT240510C00051000 | 2024-05-03 1:03PM EDT | 51.00 | 8.74 | 9.20 | 9.80 | 0.00 | - | 1 | 0 | 139.84% |
| WMT240510C00053000 | 2024-05-08 2:17PM EDT | 53.00 | 7.50 | 7.05 | 7.65 | 0.00 | - | 1 | 5 | 137.70% |
| WMT240510C00055000 | 2024-05-08 3:02PM EDT | 55.00 | 5.25 | 4.65 | 6.45 | 0.00 | - | 118 | 0 | 95.12% |
| WMT240510C00056000 | 2024-05-08 3:02PM EDT | 56.00 | 4.25 | 4.20 | 5.05 | 0.00 | - | 110 | 1 | 89.84% |
| WMT240510C00057000 | 2024-05-08 3:56PM EDT | 57.00 | 3.05 | 3.15 | 3.50 | 0.00 | - | 547 | 3 | 60.74% |
| WMT240510C00058000 | 2024-05-09 9:30AM EDT | 58.00 | 2.37 | 2.27 | 2.50 | -0.03 | -1.25% | 10 | 83 | 46.88% |
| WMT240510C00059000 | 2024-05-09 9:47AM EDT | 59.00 | 1.32 | 1.18 | 1.42 | 0.00 | - | 48 | 220 | 23.44% |
| WMT240510C00060000 | 2024-05-09 9:48AM EDT | 60.00 | 0.44 | 0.41 | 0.45 | +0.06 | +15.38% | 537 | 4,144 | 11.91% |
| WMT240510C00061000 | 2024-05-09 9:49AM EDT | 61.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 703 | 5,900 | 13.67% |
| WMT240510C00062000 | 2024-05-08 3:53PM EDT | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 3,634 | 18.75% |
| WMT240510C00063000 | 2024-05-08 3:25PM EDT | 63.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 273 | 1,836 | 31.64% |
| WMT240510C00064000 | 2024-05-08 1:48PM EDT | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 212 | 25.00% |
| WMT240510C00065000 | 2024-05-07 2:53PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 494 | 45.31% |
| WMT240510C00066000 | 2024-04-29 3:57PM EDT | 66.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 17 | 145 | 68.36% |
| WMT240510C00067000 | 2024-04-26 10:24AM EDT | 67.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 16 | 60.94% |
| WMT240510C00068000 | 2024-05-03 9:57AM EDT | 68.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 6 | 68.75% |
| WMT240510C00069000 | 2024-05-06 3:29PM EDT | 69.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 147.27% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240510P00035000 | 2024-04-16 10:46AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| WMT240510P00045000 | 2024-05-02 9:51AM EDT | 45.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 10 | 279.30% |
| WMT240510P00049000 | 2024-04-03 11:50AM EDT | 49.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 7 | 7 | 213.67% |
| WMT240510P00050000 | 2024-05-01 9:59AM EDT | 50.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 50 | 72 | 114.06% |
| WMT240510P00051000 | 2024-05-03 9:57AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 87.50% |
| WMT240510P00052000 | 2024-04-30 3:27PM EDT | 52.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 7 | 20 | 166.21% |
| WMT240510P00053000 | 2024-05-02 12:46PM EDT | 53.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 28 | 150.39% |
| WMT240510P00054000 | 2024-05-06 12:18PM EDT | 54.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 116 | 65.63% |
| WMT240510P00055000 | 2024-05-07 10:12AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 179 | 50.00% |
| WMT240510P00056000 | 2024-05-08 9:30AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | -0.01 | -33.33% | 1 | 384 | 46.88% |
| WMT240510P00057000 | 2024-05-09 9:41AM EDT | 57.00 | 0.02 | 0.01 | 0.02 | +0.01 | - | 116 | 2,359 | 41.02% |
| WMT240510P00058000 | 2024-05-09 9:39AM EDT | 58.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 19 | 1,934 | 32.81% |
| WMT240510P00059000 | 2024-05-09 9:45AM EDT | 59.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 20 | 3,002 | 22.85% |
| WMT240510P00060000 | 2024-05-09 9:47AM EDT | 60.00 | 0.15 | 0.16 | 0.18 | -0.07 | -29.17% | 1,409 | 6,897 | 18.85% |
| WMT240510P00061000 | 2024-05-09 9:47AM EDT | 61.00 | 0.75 | 0.70 | 0.79 | -0.16 | -17.58% | 33 | 586 | 22.46% |
| WMT240510P00062000 | 2024-05-09 9:39AM EDT | 62.00 | 1.97 | 1.42 | 1.88 | +0.21 | +11.93% | 2 | 3,260 | 45.70% |
| WMT240510P00063000 | 2024-05-08 10:57AM EDT | 63.00 | 2.50 | 2.62 | 3.00 | 0.00 | - | 4 | 4 | 54.30% |
| WMT240510P00064000 | 2024-04-29 10:51AM EDT | 64.00 | 4.10 | 3.75 | 3.90 | 0.00 | - | 3 | 3 | 68.95% |
| WMT240510P00065000 | 2024-05-02 12:49PM EDT | 65.00 | 5.55 | 3.35 | 4.80 | 0.00 | - | - | 1 | 78.32% |
| WMT240510P00067000 | 2024-05-08 3:10PM EDT | 67.00 | 6.85 | 5.75 | 6.80 | 0.00 | - | 1 | 3 | 100.78% |
| WMT240510P00069000 | 2024-04-30 2:02PM EDT | 69.00 | 9.75 | 8.75 | 8.90 | 0.00 | - | - | 17 | 125.20% |
| WMT240510P00080000 | 2024-05-02 1:10PM EDT | 80.00 | 20.50 | 19.05 | 19.80 | 0.00 | - | - | 13 | 216.02% |
| WMT240510P00085000 | 2024-05-07 3:50PM EDT | 85.00 | 24.60 | 23.45 | 24.90 | 0.00 | - | 3 | 3 | 274.22% |
© 2024 Yahoo. All rights reserved.