Walmart Inc. (WMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 11.40 | 12.95 | 0.00 | - | 3 | 0 | 346.88% |
| WMT240510C00049000 | 2024-05-10 2:36PM EDT | 49.00 | 11.38 | 10.95 | 11.80 | +0.83 | +7.87% | 1 | 1 | 292.19% |
| WMT240510C00050000 | 2024-05-08 3:02PM EDT | 50.00 | 10.20 | 10.25 | 10.70 | 0.00 | - | 65 | 0 | 246.48% |
| WMT240510C00051000 | 2024-05-03 1:03PM EDT | 51.00 | 8.74 | 8.90 | 9.85 | 0.00 | - | 1 | 0 | 258.20% |
| WMT240510C00053000 | 2024-05-08 2:17PM EDT | 53.00 | 7.50 | 7.10 | 7.80 | 0.00 | - | 1 | 5 | 205.08% |
| WMT240510C00055000 | 2024-05-08 3:02PM EDT | 55.00 | 5.25 | 5.00 | 5.80 | 0.00 | - | 118 | 0 | 161.72% |
| WMT240510C00056000 | 2024-05-09 1:01PM EDT | 56.00 | 4.47 | 3.90 | 4.85 | 0.00 | - | 1 | 1 | 146.68% |
| WMT240510C00057000 | 2024-05-10 12:49PM EDT | 57.00 | 3.30 | 2.83 | 4.70 | +0.05 | +1.54% | 1 | 3 | 112.50% |
| WMT240510C00058000 | 2024-05-10 3:26PM EDT | 58.00 | 2.46 | 1.56 | 2.98 | +0.01 | +0.41% | 6 | 74 | 113.67% |
| WMT240510C00059000 | 2024-05-10 3:57PM EDT | 59.00 | 1.42 | 1.28 | 1.83 | -0.08 | -5.33% | 77 | 200 | 72.46% |
| WMT240510C00060000 | 2024-05-10 3:57PM EDT | 60.00 | 0.47 | 0.45 | 0.62 | -0.02 | -4.08% | 1,823 | 3,419 | 25.78% |
| WMT240510C00061000 | 2024-05-10 3:59PM EDT | 61.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5,376 | 5,398 | 10.94% |
| WMT240510C00062000 | 2024-05-10 3:48PM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 91 | 3,622 | 12.50% |
| WMT240510C00063000 | 2024-05-10 1:29PM EDT | 63.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 202 | 1,832 | 39.06% |
| WMT240510C00064000 | 2024-05-08 1:48PM EDT | 64.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 212 | 51.56% |
| WMT240510C00065000 | 2024-05-07 2:53PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 494 | 56.25% |
| WMT240510C00066000 | 2024-05-10 3:13PM EDT | 66.00 | 0.10 | 0.00 | 0.09 | +0.09 | +900.00% | 1 | 145 | 92.97% |
| WMT240510C00067000 | 2024-04-26 10:24AM EDT | 67.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 16 | 127.34% |
| WMT240510C00068000 | 2024-05-03 9:57AM EDT | 68.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 6 | 95.31% |
| WMT240510C00069000 | 2024-05-06 3:29PM EDT | 69.00 | 0.40 | 0.00 | 0.11 | 0.00 | - | 1 | 2 | 135.16% |
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 | 362.50% |
| WMT240510P00045000 | 2024-05-02 9:51AM EDT | 45.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | - | 10 | 454.69% |
| WMT240510P00049000 | 2024-04-03 11:50AM EDT | 49.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 7 | 7 | 303.91% |
| WMT240510P00050000 | 2024-05-01 9:59AM EDT | 50.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 50 | 72 | 327.93% |
| WMT240510P00051000 | 2024-05-03 9:57AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 125.00% |
| WMT240510P00052000 | 2024-04-30 3:27PM EDT | 52.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 7 | 20 | 278.52% |
| WMT240510P00053000 | 2024-05-02 12:46PM EDT | 53.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 28 | 254.10% |
| WMT240510P00054000 | 2024-05-06 12:18PM EDT | 54.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 116 | 93.75% |
| WMT240510P00055000 | 2024-05-07 10:12AM EDT | 55.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 179 | 120.31% |
| WMT240510P00056000 | 2024-05-10 11:58AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 386 | 62.50% |
| WMT240510P00057000 | 2024-05-09 2:40PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 165 | 2,450 | 53.13% |
| WMT240510P00058000 | 2024-05-10 3:28PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 31 | 1,955 | 39.06% |
| WMT240510P00059000 | 2024-05-10 3:35PM EDT | 59.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 379 | 2,960 | 25.78% |
| WMT240510P00060000 | 2024-05-10 3:53PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 1,258 | 7,376 | 10.16% |
| WMT240510P00061000 | 2024-05-10 3:45PM EDT | 61.00 | 0.52 | 0.34 | 0.68 | -0.04 | -7.14% | 319 | 558 | 28.52% |
| WMT240510P00062000 | 2024-05-10 3:30PM EDT | 62.00 | 1.48 | 1.28 | 2.21 | -0.09 | -5.73% | 4 | 2,034 | 58.98% |
| WMT240510P00063000 | 2024-05-08 10:57AM EDT | 63.00 | 2.50 | 1.59 | 3.10 | 0.00 | - | 4 | 1 | 117.77% |
| WMT240510P00064000 | 2024-05-09 10:11AM EDT | 64.00 | 3.47 | 2.72 | 3.90 | 0.00 | - | 1 | 0 | 118.56% |
| WMT240510P00065000 | 2024-05-10 10:16AM EDT | 65.00 | 4.60 | 3.95 | 5.00 | +0.10 | +2.22% | 2 | 3 | 150.20% |
| WMT240510P00067000 | 2024-05-08 3:10PM EDT | 67.00 | 6.85 | 6.15 | 6.80 | 0.00 | - | 1 | 3 | 158.98% |
| WMT240510P00068000 | 2024-05-06 3:02PM EDT | 68.00 | 8.45 | 7.15 | 7.85 | 0.00 | - | - | 2 | 183.20% |
| WMT240510P00069000 | 2024-04-30 2:02PM EDT | 69.00 | 9.75 | 8.15 | 10.65 | 0.00 | - | - | 17 | 272.07% |
| WMT240510P00080000 | 2024-05-02 1:10PM EDT | 80.00 | 20.50 | 18.85 | 20.00 | 0.00 | - | - | 13 | 376.56% |
| WMT240510P00085000 | 2024-05-07 3:50PM EDT | 85.00 | 24.60 | 24.30 | 25.65 | 0.00 | - | 3 | 3 | 429.30% |
© 2024 Yahoo. All rights reserved.