Walmart Inc. (WMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT220819C00065000 | 2022-08-16 3:15PM EDT | 65.00 | 74.54 | 71.85 | 72.25 | 0.00 | - | 6 | 3 | 531.25% |
| WMT220819C00070000 | 2022-07-25 3:55PM EDT | 70.00 | 62.05 | 66.90 | 67.20 | 0.00 | - | - | 0 | 481.25% |
| WMT220819C00080000 | 2022-08-04 12:40PM EDT | 80.00 | 46.77 | 56.90 | 57.20 | 0.00 | - | 4 | 0 | 393.75% |
| WMT220819C00085000 | 2022-08-03 11:31AM EDT | 85.00 | 46.61 | 51.90 | 52.25 | 0.00 | - | 1 | 0 | 378.13% |
| WMT220819C00090000 | 2022-08-16 9:43AM EDT | 90.00 | 50.00 | 46.85 | 47.25 | 0.00 | - | 3 | 2 | 312.50% |
| WMT220819C00095000 | 2022-08-11 9:32AM EDT | 95.00 | 34.34 | 41.85 | 42.25 | 0.00 | - | 1 | 0 | 276.56% |
| WMT220819C00100000 | 2022-08-16 9:51AM EDT | 100.00 | 39.58 | 36.90 | 37.20 | 0.00 | - | 1 | 2 | 240.63% |
| WMT220819C00105000 | 2022-08-16 10:35AM EDT | 105.00 | 35.62 | 31.90 | 32.20 | 0.00 | - | 1 | 1 | 207.81% |
| WMT220819C00110000 | 2022-08-19 10:11AM EDT | 110.00 | 27.85 | 26.90 | 27.25 | -2.10 | -7.01% | 1 | 3 | 188.28% |
| WMT220819C00111000 | 2022-08-10 3:03PM EDT | 111.00 | 17.50 | 25.85 | 26.20 | 0.00 | - | 10 | 0 | 137.50% |
| WMT220819C00112000 | 2022-08-10 1:08PM EDT | 112.00 | 17.10 | 24.90 | 25.20 | 0.00 | - | 180 | 0 | 161.72% |
| WMT220819C00113000 | 2022-08-19 10:17AM EDT | 113.00 | 24.75 | 23.90 | 24.20 | -2.15 | -7.99% | 1 | 1 | 154.69% |
| WMT220819C00114000 | 2022-08-10 2:42PM EDT | 114.00 | 14.70 | 22.90 | 23.25 | 0.00 | - | 50 | 0 | 161.72% |
| WMT220819C00115000 | 2022-08-16 11:06AM EDT | 115.00 | 24.95 | 21.85 | 22.25 | 0.00 | - | 8 | 9 | 142.19% |
| WMT220819C00116000 | 2022-08-16 2:36PM EDT | 116.00 | 24.30 | 20.90 | 21.20 | 0.00 | - | 1 | 2 | 135.94% |
| WMT220819C00117000 | 2022-08-18 10:43AM EDT | 117.00 | 21.90 | 19.90 | 20.25 | 0.00 | - | 1 | 4 | 141.41% |
| WMT220819C00118000 | 2022-08-19 10:17AM EDT | 118.00 | 19.75 | 18.90 | 19.15 | +4.62 | +30.54% | 1 | 0 | 100.00% |
| WMT220819C00119000 | 2022-08-19 11:50AM EDT | 119.00 | 19.05 | 17.90 | 18.10 | -1.50 | -7.30% | 12 | 295 | 135.55% |
| WMT220819C00120000 | 2022-08-19 3:05PM EDT | 120.00 | 17.16 | 16.90 | 17.10 | -2.01 | -10.49% | 19 | 19,753 | 128.91% |
| WMT220819C00121000 | 2022-08-19 10:17AM EDT | 121.00 | 16.75 | 15.90 | 16.10 | -2.95 | -14.97% | 13 | 473 | 121.88% |
| WMT220819C00122000 | 2022-08-19 3:39PM EDT | 122.00 | 15.46 | 14.90 | 15.10 | -3.84 | -19.90% | 11 | 509 | 114.84% |
| WMT220819C00123000 | 2022-08-19 3:01PM EDT | 123.00 | 14.20 | 13.90 | 14.20 | -1.76 | -11.03% | 2 | 435 | 92.97% |
| WMT220819C00124000 | 2022-08-19 10:04AM EDT | 124.00 | 13.80 | 12.90 | 13.10 | -1.40 | -9.21% | 2 | 886 | 101.17% |
| WMT220819C00125000 | 2022-08-19 3:53PM EDT | 125.00 | 12.19 | 11.90 | 12.15 | -1.98 | -13.97% | 191 | 5,722 | 65.63% |
| WMT220819C00126000 | 2022-08-19 3:09PM EDT | 126.00 | 11.10 | 10.90 | 11.10 | -2.06 | -15.65% | 4 | 2,944 | 87.50% |
| WMT220819C00127000 | 2022-08-19 3:23PM EDT | 127.00 | 10.26 | 9.90 | 10.10 | -1.84 | -15.21% | 15 | 572 | 80.86% |
| WMT220819C00128000 | 2022-08-19 3:47PM EDT | 128.00 | 9.38 | 8.90 | 9.10 | -1.84 | -16.40% | 36 | 1,409 | 73.83% |
| WMT220819C00129000 | 2022-08-19 3:05PM EDT | 129.00 | 8.10 | 7.90 | 8.10 | -2.17 | -21.13% | 52 | 2,560 | 66.80% |
| WMT220819C00130000 | 2022-08-19 3:59PM EDT | 130.00 | 7.02 | 6.90 | 7.15 | -1.98 | -22.00% | 295 | 12,593 | 66.21% |
| WMT220819C00131000 | 2022-08-19 3:59PM EDT | 131.00 | 6.00 | 5.85 | 6.10 | -1.62 | -21.26% | 104 | 1,629 | 52.73% |
| WMT220819C00132000 | 2022-08-19 3:53PM EDT | 132.00 | 5.15 | 4.90 | 5.10 | -1.95 | -27.46% | 300 | 4,451 | 45.51% |
| WMT220819C00133000 | 2022-08-19 3:58PM EDT | 133.00 | 4.10 | 3.90 | 4.10 | -1.92 | -31.89% | 256 | 2,401 | 38.09% |
| WMT220819C00134000 | 2022-08-19 3:59PM EDT | 134.00 | 2.95 | 2.90 | 3.10 | -2.25 | -43.27% | 234 | 3,013 | 30.47% |
| WMT220819C00135000 | 2022-08-19 3:59PM EDT | 135.00 | 1.94 | 1.90 | 2.19 | -2.12 | -52.22% | 1,035 | 6,054 | 28.52% |
| WMT220819C00136000 | 2022-08-19 3:59PM EDT | 136.00 | 1.01 | 0.88 | 1.08 | -2.02 | -66.67% | 226 | 730 | 12.70% |
| WMT220819C00137000 | 2022-08-19 3:59PM EDT | 137.00 | 0.03 | 0.02 | 0.12 | -2.12 | -98.60% | 1,064 | 1,264 | 3.81% |
| WMT220819C00138000 | 2022-08-19 3:59PM EDT | 138.00 | 0.01 | 0.00 | 0.01 | -1.27 | -99.22% | 4,217 | 2,114 | 7.81% |
| WMT220819C00139000 | 2022-08-19 3:03PM EDT | 139.00 | 0.01 | 0.00 | 0.01 | -0.64 | -98.46% | 5,810 | 5,438 | 14.06% |
| WMT220819C00140000 | 2022-08-19 3:57PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | -0.24 | -96.00% | 3,870 | 13,472 | 19.53% |
| WMT220819C00141000 | 2022-08-19 3:23PM EDT | 141.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 446 | 2,226 | 25.00% |
| WMT220819C00142000 | 2022-08-19 3:51PM EDT | 142.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 229 | 7,724 | 33.59% |
| WMT220819C00143000 | 2022-08-19 3:29PM EDT | 143.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 144 | 4,097 | 35.94% |
| WMT220819C00144000 | 2022-08-19 3:29PM EDT | 144.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 20 | 2,243 | 40.63% |
| WMT220819C00145000 | 2022-08-19 3:50PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 188 | 9,465 | 45.31% |
| WMT220819C00146000 | 2022-08-19 1:38PM EDT | 146.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 17 | 2,962 | 50.00% |
| WMT220819C00147000 | 2022-08-19 9:43AM EDT | 147.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 33 | 1,451 | 57.81% |
| WMT220819C00148000 | 2022-08-18 3:05PM EDT | 148.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 2 | 530 | 25.00% |
| WMT220819C00149000 | 2022-08-19 12:44PM EDT | 149.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 976 | 59.38% |
| WMT220819C00150000 | 2022-08-19 2:10PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 209 | 3,478 | 64.06% |
| WMT220819C00152500 | 2022-08-19 10:10AM EDT | 152.50 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 200 | 1,263 | 79.69% |
| WMT220819C00155000 | 2022-08-19 9:44AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 115 | 4,149 | 84.38% |
| WMT220819C00160000 | 2022-08-19 11:02AM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 103 | 2,359 | 50.00% |
| WMT220819C00165000 | 2022-08-17 3:45PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 884 | 121.88% |
| WMT220819C00170000 | 2022-08-17 10:22AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,066 | 137.50% |
| WMT220819C00175000 | 2022-08-16 9:31AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 63 | 156.25% |
| WMT220819C00180000 | 2022-08-17 9:31AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 50.00% |
| WMT220819C00185000 | 2022-08-19 3:19PM EDT | 185.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 3 | 141 | 198.44% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT220819P00065000 | 2022-08-17 1:20PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 102 | 50.00% |
| WMT220819P00070000 | 2022-08-04 12:23PM EDT | 70.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 203 | 412.50% |
| WMT220819P00075000 | 2022-08-15 11:06AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 1,389 | 375.00% |
| WMT220819P00080000 | 2022-08-15 3:59PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 175 | 337.50% |
| WMT220819P00085000 | 2022-08-02 3:49PM EDT | 85.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 224 | 300.00% |
| WMT220819P00090000 | 2022-08-12 3:47PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 554 | 262.50% |
| WMT220819P00095000 | 2022-08-18 11:26AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,285 | 231.25% |
| WMT220819P00100000 | 2022-08-18 11:26AM EDT | 100.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 12 | 4,611 | 200.00% |
| WMT220819P00105000 | 2022-08-19 10:04AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,231 | 175.00% |
| WMT220819P00107000 | 2022-08-15 3:58PM EDT | 107.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 220 | 393 | 171.88% |
| WMT220819P00108000 | 2022-08-18 12:14PM EDT | 108.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 329 | 50.00% |
| WMT220819P00109000 | 2022-08-15 3:55PM EDT | 109.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 214 | 417 | 150.00% |
| WMT220819P00110000 | 2022-08-19 3:42PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 9,510 | 143.75% |
| WMT220819P00111000 | 2022-08-19 3:18PM EDT | 111.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,304 | 137.50% |
| WMT220819P00112000 | 2022-08-18 2:33PM EDT | 112.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 757 | 131.25% |
| WMT220819P00113000 | 2022-08-18 3:51PM EDT | 113.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,075 | 128.13% |
| WMT220819P00114000 | 2022-08-17 12:40PM EDT | 114.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 957 | 125.00% |
| WMT220819P00115000 | 2022-08-19 3:01PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 5,924 | 118.75% |
| WMT220819P00116000 | 2022-08-16 3:56PM EDT | 116.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 207 | 1,018 | 112.50% |
| WMT220819P00117000 | 2022-08-19 3:05PM EDT | 117.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 3 | 2,049 | 115.63% |
| WMT220819P00118000 | 2022-08-19 2:29PM EDT | 118.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,795 | 100.00% |
| WMT220819P00119000 | 2022-08-19 1:31PM EDT | 119.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,673 | 96.88% |
| WMT220819P00120000 | 2022-08-19 3:01PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 24,742 | 90.63% |
| WMT220819P00121000 | 2022-08-19 3:59PM EDT | 121.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 2,479 | 87.50% |
| WMT220819P00122000 | 2022-08-19 2:11PM EDT | 122.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 22 | 3,063 | 50.00% |
| WMT220819P00123000 | 2022-08-19 3:52PM EDT | 123.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 25 | 2,685 | 88.28% |
| WMT220819P00124000 | 2022-08-19 3:59PM EDT | 124.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 2,757 | 70.31% |
| WMT220819P00125000 | 2022-08-19 3:41PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 17,004 | 65.63% |
| WMT220819P00126000 | 2022-08-19 3:22PM EDT | 126.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 24 | 4,938 | 50.00% |
| WMT220819P00127000 | 2022-08-19 3:29PM EDT | 127.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 8,772 | 54.69% |
| WMT220819P00128000 | 2022-08-19 1:50PM EDT | 128.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 2,772 | 50.00% |
| WMT220819P00129000 | 2022-08-19 3:28PM EDT | 129.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 648 | 2,593 | 48.44% |
| WMT220819P00130000 | 2022-08-19 3:57PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 8,827 | 42.97% |
| WMT220819P00131000 | 2022-08-19 3:59PM EDT | 131.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 394 | 2,608 | 44.14% |
| WMT220819P00132000 | 2022-08-19 3:23PM EDT | 132.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 278 | 4,292 | 32.03% |
| WMT220819P00133000 | 2022-08-19 3:59PM EDT | 133.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 380 | 2,987 | 26.56% |
| WMT220819P00134000 | 2022-08-19 3:56PM EDT | 134.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 170 | 1,041 | 20.31% |
| WMT220819P00135000 | 2022-08-19 3:59PM EDT | 135.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2,862 | 4,190 | 14.45% |
| WMT220819P00136000 | 2022-08-19 3:51PM EDT | 136.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 9,918 | 9,033 | 8.20% |
| WMT220819P00137000 | 2022-08-19 3:59PM EDT | 137.00 | 0.08 | 0.03 | 0.09 | -0.01 | -11.11% | 14,330 | 3,948 | 3.52% |
| WMT220819P00138000 | 2022-08-19 3:57PM EDT | 138.00 | 1.00 | 0.91 | 1.10 | +0.80 | +400.00% | 17,601 | 5,620 | 15.72% |
| WMT220819P00139000 | 2022-08-19 3:59PM EDT | 139.00 | 1.95 | 1.92 | 2.10 | +1.41 | +261.11% | 2,441 | 4,913 | 24.71% |
| WMT220819P00140000 | 2022-08-19 3:57PM EDT | 140.00 | 3.00 | 2.90 | 3.10 | +1.80 | +150.00% | 775 | 3,001 | 32.81% |
| WMT220819P00141000 | 2022-08-19 3:46PM EDT | 141.00 | 3.57 | 3.85 | 4.15 | +1.46 | +69.19% | 76 | 1,707 | 44.43% |
| WMT220819P00142000 | 2022-08-19 3:55PM EDT | 142.00 | 4.90 | 4.85 | 5.15 | +1.89 | +62.79% | 504 | 1,116 | 52.15% |
| WMT220819P00143000 | 2022-08-19 10:36AM EDT | 143.00 | 5.73 | 5.90 | 6.15 | +1.48 | +34.82% | 1 | 240 | 59.57% |
| WMT220819P00144000 | 2022-08-18 10:16AM EDT | 144.00 | 5.11 | 6.75 | 7.15 | 0.00 | - | 11 | 26 | 66.60% |
| WMT220819P00145000 | 2022-08-19 3:44PM EDT | 145.00 | 7.54 | 7.90 | 8.10 | +1.46 | +24.01% | 13 | 120 | 50.00% |
| WMT220819P00146000 | 2022-08-19 3:56PM EDT | 146.00 | 8.95 | 8.80 | 9.10 | +1.95 | +27.86% | 2 | 4 | 74.61% |
| WMT220819P00147000 | 2022-08-19 11:54AM EDT | 147.00 | 8.83 | 9.75 | 10.20 | +1.45 | +19.65% | 1 | 1 | 91.99% |
| WMT220819P00149000 | 2022-08-17 11:50AM EDT | 149.00 | 8.60 | 11.75 | 12.20 | 0.00 | - | 4 | 2 | 105.27% |
| WMT220819P00150000 | 2022-08-19 10:17AM EDT | 150.00 | 12.30 | 12.75 | 13.15 | +1.25 | +11.31% | 1 | 80 | 105.86% |
| WMT220819P00152500 | 2022-08-19 10:09AM EDT | 152.50 | 15.00 | 15.25 | 15.65 | +2.25 | +17.65% | 1 | 2 | 120.70% |
| WMT220819P00155000 | 2022-08-16 9:41AM EDT | 155.00 | 15.40 | 17.75 | 18.15 | 0.00 | - | 3 | 11 | 135.16% |
| WMT220819P00160000 | 2022-08-19 10:44AM EDT | 160.00 | 22.55 | 22.75 | 23.15 | +1.50 | +7.13% | 1 | 10 | 162.50% |
| WMT220819P00165000 | 2022-08-17 11:50AM EDT | 165.00 | 24.60 | 27.70 | 28.35 | 0.00 | - | 1 | 12 | 154.69% |
| WMT220819P00170000 | 2022-08-16 9:40AM EDT | 170.00 | 30.64 | 32.70 | 33.25 | 0.00 | - | 2 | 2 | 230.47% |
| WMT220819P00175000 | 2022-08-01 9:33AM EDT | 175.00 | 43.40 | 37.70 | 38.30 | 0.00 | - | 4 | 45 | 178.13% |
| WMT220819P00180000 | 2022-08-12 1:47PM EDT | 180.00 | 49.21 | 42.70 | 43.40 | 0.00 | - | 6 | 38 | 227.34% |
| WMT220819P00185000 | 2022-08-16 9:30AM EDT | 185.00 | 45.80 | 47.75 | 48.35 | 0.00 | - | 1 | 20 | 246.88% |
© 2022 Yahoo. All rights reserved.
