Walmart Inc. (WMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:38PM 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 | 12.50 | 12.65 | +0.77 | +6.58% | 3 | 3 | 146.88% |
| WMT240510C00049000 | 2024-04-03 11:57AM EDT | 49.00 | 10.55 | 10.50 | 10.70 | 0.00 | - | 1 | 1 | 0.00% |
| WMT240510C00050000 | 2024-04-24 10:28AM EDT | 50.00 | 8.70 | 10.50 | 10.65 | 0.00 | - | - | 15 | 125.00% |
| WMT240510C00051000 | 2024-05-03 1:03PM EDT | 51.00 | 8.74 | 9.50 | 9.70 | 0.00 | - | 1 | 1 | 118.75% |
| WMT240510C00053000 | 2024-05-03 10:49AM EDT | 53.00 | 6.22 | 7.50 | 7.70 | 0.00 | - | 1 | 5 | 96.68% |
| WMT240510C00055000 | 2024-05-08 11:07AM EDT | 55.00 | 5.55 | 5.50 | 5.65 | +0.07 | +1.28% | 3 | 43 | 71.48% |
| WMT240510C00056000 | 2024-05-07 12:50PM EDT | 56.00 | 4.45 | 4.50 | 4.65 | 0.00 | - | 1 | 35 | 60.74% |
| WMT240510C00057000 | 2024-05-08 12:43PM EDT | 57.00 | 3.60 | 3.50 | 3.60 | -0.03 | -0.83% | 3 | 144 | 52.54% |
| WMT240510C00058000 | 2024-05-08 10:40AM EDT | 58.00 | 2.60 | 2.48 | 2.62 | -0.05 | -1.89% | 2 | 266 | 42.58% |
| WMT240510C00059000 | 2024-05-08 1:21PM EDT | 59.00 | 1.52 | 1.51 | 1.58 | -0.11 | -6.59% | 78 | 2,314 | 27.15% |
| WMT240510C00060000 | 2024-05-08 1:17PM EDT | 60.00 | 0.58 | 0.52 | 0.57 | -0.14 | -19.44% | 1,386 | 3,992 | 13.18% |
| WMT240510C00061000 | 2024-05-08 1:18PM EDT | 61.00 | 0.11 | 0.09 | 0.11 | -0.04 | -28.57% | 3,878 | 6,132 | 14.06% |
| WMT240510C00062000 | 2024-05-08 1:09PM EDT | 62.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 917 | 3,550 | 18.56% |
| WMT240510C00063000 | 2024-05-08 11:08AM EDT | 63.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 21 | 1,614 | 25.00% |
| WMT240510C00064000 | 2024-05-08 10:08AM EDT | 64.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 16 | 226 | 29.69% |
| WMT240510C00065000 | 2024-05-07 2:53PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 494 | 35.94% |
| WMT240510C00066000 | 2024-04-29 3:57PM EDT | 66.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 17 | 145 | 55.08% |
| WMT240510C00067000 | 2024-04-26 10:24AM EDT | 67.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 16 | 53.91% |
| WMT240510C00068000 | 2024-05-03 9:57AM EDT | 68.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 6 | 54.69% |
| WMT240510C00069000 | 2024-05-06 3:29PM EDT | 69.00 | 0.40 | 0.00 | 0.41 | 0.00 | - | 1 | 2 | 101.95% |
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 | 0.01 | 0.00 | - | - | 1 | 212.50% |
| WMT240510P00045000 | 2024-05-02 9:51AM EDT | 45.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | - | 10 | 176.17% |
| WMT240510P00049000 | 2024-04-03 11:50AM EDT | 49.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 7 | 7 | 175.39% |
| WMT240510P00050000 | 2024-05-01 9:59AM EDT | 50.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 72 | 85.94% |
| WMT240510P00051000 | 2024-05-03 9:57AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 71.88% |
| WMT240510P00052000 | 2024-04-30 3:27PM EDT | 52.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 7 | 20 | 100.78% |
| WMT240510P00053000 | 2024-05-02 12:46PM EDT | 53.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 28 | 123.63% |
| WMT240510P00054000 | 2024-05-06 12:18PM EDT | 54.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 116 | 53.91% |
| WMT240510P00055000 | 2024-05-07 10:12AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 179 | 46.09% |
| WMT240510P00056000 | 2024-05-07 2:26PM EDT | 56.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 10 | 394 | 38.28% |
| WMT240510P00057000 | 2024-05-08 10:10AM EDT | 57.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 2,361 | 34.38% |
| WMT240510P00058000 | 2024-05-08 11:47AM EDT | 58.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 108 | 2,011 | 27.74% |
| WMT240510P00059000 | 2024-05-08 12:50PM EDT | 59.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 504 | 3,317 | 20.51% |
| WMT240510P00060000 | 2024-05-08 1:19PM EDT | 60.00 | 0.17 | 0.16 | 0.18 | 0.00 | - | 7,190 | 2,953 | 16.70% |
| WMT240510P00061000 | 2024-05-08 1:17PM EDT | 61.00 | 0.72 | 0.71 | 0.76 | +0.04 | +5.88% | 354 | 631 | 19.73% |
| WMT240510P00062000 | 2024-05-08 10:41AM EDT | 62.00 | 1.60 | 1.58 | 1.73 | +0.15 | +10.34% | 12 | 3,031 | 31.84% |
| WMT240510P00063000 | 2024-05-08 10:57AM EDT | 63.00 | 2.50 | 2.54 | 2.72 | -0.11 | -4.21% | 4 | 6 | 42.68% |
| WMT240510P00064000 | 2024-04-29 10:51AM EDT | 64.00 | 4.10 | 3.50 | 3.70 | 0.00 | - | 3 | 3 | 51.37% |
| WMT240510P00065000 | 2024-05-02 12:49PM EDT | 65.00 | 5.55 | 4.55 | 4.70 | 0.00 | - | - | 1 | 51.95% |
| WMT240510P00067000 | 2024-05-07 10:13AM EDT | 67.00 | 6.65 | 6.55 | 6.70 | 0.00 | - | 1 | 4 | 68.36% |
| WMT240510P00069000 | 2024-04-30 2:02PM EDT | 69.00 | 9.75 | 8.55 | 8.70 | 0.00 | - | - | 17 | 83.59% |
| WMT240510P00080000 | 2024-05-02 1:10PM EDT | 80.00 | 20.50 | 19.55 | 19.70 | 0.00 | - | - | 13 | 153.91% |
| WMT240510P00085000 | 2024-05-07 3:50PM EDT | 85.00 | 24.60 | 24.55 | 24.70 | 0.00 | - | 3 | 3 | 180.47% |
© 2024 Yahoo. All rights reserved.