Walmart Inc. (WMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
138.75-1.17 (-0.84%)
At close: 4:00PM EDT
138.75 0.00 (0.00%)
After hours: 4:48PM EDT
Callsfor30 October 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT201030C00105000 | 2020-09-21 9:36AM EDT | 105.00 | 32.70 | 32.80 | 37.50 | 0.00 | - | 2 | 2 | 429.88% |
| WMT201030C00110000 | 2020-09-21 12:02AM EDT | 110.00 | 27.68 | 27.70 | 32.25 | 0.00 | - | - | 2 | 360.55% |
| WMT201030C00120000 | 2020-09-30 12:42PM EDT | 120.00 | 20.50 | 18.15 | 22.45 | +2.30 | +12.64% | 4 | 17 | 276.86% |
| WMT201030C00124000 | 2020-09-25 12:21PM EDT | 124.00 | 13.35 | 14.25 | 18.75 | 0.00 | - | 3 | 8 | 244.34% |
| WMT201030C00125000 | 2020-09-24 2:56PM EDT | 125.00 | 13.15 | 13.35 | 17.80 | 0.00 | - | 1 | 4 | 237.11% |
| WMT201030C00126000 | 2020-09-24 12:03PM EDT | 126.00 | 12.48 | 12.45 | 16.75 | 0.00 | - | - | 22 | 227.05% |
| WMT201030C00127000 | 2020-09-29 3:39PM EDT | 127.00 | 11.76 | 11.80 | 15.90 | 0.00 | - | 20 | 0 | 227.69% |
| WMT201030C00129000 | 2020-09-22 9:30AM EDT | 129.00 | 10.45 | 11.05 | 12.45 | 0.00 | - | 1 | 14 | 199.41% |
| WMT201030C00130000 | 2020-09-30 1:08PM EDT | 130.00 | 11.78 | 10.65 | 11.55 | +2.38 | +25.32% | 4 | 28 | 202.83% |
| WMT201030C00131000 | 2020-09-30 9:32AM EDT | 131.00 | 8.75 | 9.75 | 10.85 | +0.93 | +11.89% | 15 | 8 | 198.63% |
| WMT201030C00132000 | 2020-09-30 12:01PM EDT | 132.00 | 9.55 | 9.10 | 10.00 | +1.57 | +19.67% | 24 | 11 | 195.80% |
| WMT201030C00133000 | 2020-09-29 10:52AM EDT | 133.00 | 8.00 | 8.25 | 9.15 | +1.45 | +22.14% | 3 | 17 | 188.28% |
| WMT201030C00134000 | 2020-09-29 1:45PM EDT | 134.00 | 6.37 | 5.75 | 9.95 | 0.00 | - | 4 | 15 | 180.18% |
| WMT201030C00135000 | 2020-09-30 2:44PM EDT | 135.00 | 7.05 | 6.80 | 7.40 | +1.95 | +38.24% | 48 | 87 | 175.10% |
| WMT201030C00136000 | 2020-09-30 3:48PM EDT | 136.00 | 6.60 | 6.00 | 6.85 | +1.28 | +24.06% | 55 | 170 | 171.88% |
| WMT201030C00137000 | 2020-09-30 3:56PM EDT | 137.00 | 5.95 | 5.50 | 6.10 | +1.42 | +31.35% | 133 | 407 | 169.38% |
| WMT201030C00138000 | 2020-09-30 3:44PM EDT | 138.00 | 5.00 | 4.90 | 5.30 | +0.95 | +23.46% | 147 | 228 | 163.23% |
| WMT201030C00139000 | 2020-09-30 3:29PM EDT | 139.00 | 4.40 | 4.20 | 4.80 | +0.70 | +18.92% | 97 | 149 | 159.47% |
| WMT201030C00140000 | 2020-09-30 3:59PM EDT | 140.00 | 3.95 | 3.80 | 4.25 | +0.96 | +32.11% | 637 | 297 | 158.89% |
| WMT201030C00141000 | 2020-09-30 3:55PM EDT | 141.00 | 3.65 | 3.30 | 3.65 | +0.79 | +27.62% | 156 | 90 | 154.49% |
| WMT201030C00142000 | 2020-09-30 3:19PM EDT | 142.00 | 2.97 | 2.78 | 3.40 | +0.62 | +26.38% | 134 | 103 | 154.59% |
| WMT201030C00143000 | 2020-09-30 3:40PM EDT | 143.00 | 2.90 | 2.47 | 3.45 | +0.65 | +28.89% | 55 | 47 | 162.79% |
| WMT201030C00144000 | 2020-09-30 3:54PM EDT | 144.00 | 2.48 | 2.12 | 2.73 | +0.68 | +37.78% | 21 | 196 | 155.18% |
| WMT201030C00145000 | 2020-09-30 3:50PM EDT | 145.00 | 2.15 | 1.87 | 2.43 | +0.45 | +26.47% | 223 | 236 | 155.96% |
| WMT201030C00146000 | 2020-09-30 3:09PM EDT | 146.00 | 1.85 | 1.53 | 2.09 | +0.40 | +27.59% | 32 | 25 | 152.93% |
| WMT201030C00147000 | 2020-09-30 2:05PM EDT | 147.00 | 2.12 | 1.31 | 1.81 | +0.77 | +57.04% | 21 | 30 | 152.34% |
| WMT201030C00148000 | 2020-09-30 3:53PM EDT | 148.00 | 1.35 | 1.16 | 1.55 | +0.38 | +39.18% | 177 | 67 | 152.54% |
| WMT201030C00149000 | 2020-09-30 2:20PM EDT | 149.00 | 1.45 | 1.03 | 1.36 | +0.55 | +61.11% | 25 | 175 | 153.91% |
| WMT201030C00150000 | 2020-09-30 3:59PM EDT | 150.00 | 0.99 | 0.84 | 1.11 | +0.11 | +12.50% | 161 | 570 | 151.07% |
| WMT201030C00152500 | 2020-09-30 11:49AM EDT | 152.50 | 0.95 | 0.51 | 1.19 | +0.33 | +53.23% | 9 | 21 | 163.67% |
| WMT201030C00155000 | 2020-09-30 3:49PM EDT | 155.00 | 0.47 | 0.32 | 0.55 | -0.01 | -2.08% | 234 | 99 | 151.95% |
| WMT201030C00157500 | 2020-09-30 3:49PM EDT | 157.50 | 0.42 | 0.16 | 1.08 | +0.12 | +40.00% | 18 | 10 | 183.59% |
| WMT201030C00160000 | 2020-09-30 3:53PM EDT | 160.00 | 0.27 | 0.18 | 0.35 | +0.06 | +28.57% | 214 | 160 | 164.84% |
| WMT201030C00162500 | 2020-09-30 1:45PM EDT | 162.50 | 0.19 | 0.15 | 0.22 | -0.07 | -26.92% | 20 | 11 | 167.19% |
| WMT201030C00165000 | 2020-09-30 12:24PM EDT | 165.00 | 0.16 | 0.03 | 0.30 | -0.05 | -23.81% | 2 | 111 | 176.56% |
| WMT201030C00170000 | 2020-09-30 2:48PM EDT | 170.00 | 0.05 | 0.00 | 0.22 | -0.04 | -44.44% | 84 | 64 | 188.67% |
| WMT201030C00175000 | 2020-09-30 3:11PM EDT | 175.00 | 0.07 | 0.03 | 0.14 | -0.03 | -30.00% | 32 | 41 | 203.13% |
| WMT201030C00180000 | 2020-09-25 3:33PM EDT | 180.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 8 | 165 | 209.38% |
| WMT201030C00185000 | 2020-09-30 3:29PM EDT | 185.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 5 | 47 | 225.00% |
Putsfor30 October 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT201030P00095000 | 2020-09-24 3:16PM EDT | 95.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | - | 1 | 509.38% |
| WMT201030P00105000 | 2020-09-22 9:50AM EDT | 105.00 | 0.10 | 0.00 | 0.34 | 0.00 | - | 10 | 11 | 273.83% |
| WMT201030P00110000 | 2020-09-29 11:06AM EDT | 110.00 | 0.06 | 0.06 | 0.14 | -0.04 | -40.00% | 13 | 95 | 215.23% |
| WMT201030P00115000 | 2020-09-30 12:43PM EDT | 115.00 | 0.10 | 0.00 | 0.26 | -0.08 | -44.44% | 3 | 96 | 186.72% |
| WMT201030P00120000 | 2020-09-30 3:53PM EDT | 120.00 | 0.27 | 0.07 | 0.42 | -0.08 | -22.86% | 190 | 336 | 169.53% |
| WMT201030P00124000 | 2020-09-29 2:03PM EDT | 124.00 | 0.38 | 0.25 | 0.66 | -0.33 | -46.48% | 6 | 14 | 159.77% |
| WMT201030P00125000 | 2020-09-30 3:18PM EDT | 125.00 | 0.43 | 0.33 | 0.50 | -0.34 | -44.16% | 35 | 171 | 147.66% |
| WMT201030P00126000 | 2020-09-29 3:01PM EDT | 126.00 | 0.95 | 0.35 | 0.66 | +0.11 | +13.10% | 1 | 8 | 146.48% |
| WMT201030P00127000 | 2020-09-30 2:29PM EDT | 127.00 | 0.56 | 0.46 | 1.10 | -0.50 | -47.17% | 11 | 28 | 156.84% |
| WMT201030P00128000 | 2020-09-30 12:26PM EDT | 128.00 | 0.75 | 0.05 | 0.92 | -0.55 | -42.31% | 6 | 49 | 127.15% |
| WMT201030P00129000 | 2020-09-30 3:15PM EDT | 129.00 | 0.80 | 0.70 | 1.24 | -0.51 | -38.93% | 15 | 46 | 148.24% |
| WMT201030P00130000 | 2020-09-30 3:53PM EDT | 130.00 | 0.85 | 0.80 | 1.00 | -0.80 | -48.48% | 89 | 209 | 134.18% |
| WMT201030P00131000 | 2020-09-30 3:49PM EDT | 131.00 | 1.01 | 0.91 | 1.26 | -0.78 | -43.58% | 30 | 40 | 133.40% |
| WMT201030P00132000 | 2020-09-30 3:53PM EDT | 132.00 | 1.31 | 1.04 | 1.48 | -0.70 | -34.83% | 188 | 35 | 130.76% |
| WMT201030P00133000 | 2020-09-30 3:03PM EDT | 133.00 | 1.47 | 1.15 | 1.66 | -0.85 | -36.64% | 22 | 147 | 125.78% |
| WMT201030P00134000 | 2020-09-30 3:49PM EDT | 134.00 | 1.64 | 1.44 | 2.02 | -1.11 | -40.36% | 20 | 194 | 127.15% |
| WMT201030P00135000 | 2020-09-30 3:07PM EDT | 135.00 | 1.81 | 1.66 | 2.16 | -1.16 | -39.06% | 32 | 36 | 121.34% |
| WMT201030P00136000 | 2020-09-30 3:18PM EDT | 136.00 | 2.26 | 1.98 | 2.63 | -1.27 | -35.98% | 33 | 47 | 122.36% |
| WMT201030P00137000 | 2020-09-30 2:40PM EDT | 137.00 | 2.35 | 2.32 | 2.97 | -1.84 | -43.91% | 11 | 24 | 119.82% |
| WMT201030P00138000 | 2020-09-30 1:32PM EDT | 138.00 | 2.82 | 2.71 | 3.30 | -1.56 | -35.62% | 13 | 38 | 116.50% |
| WMT201030P00139000 | 2020-09-30 1:24PM EDT | 139.00 | 3.35 | 3.10 | 5.35 | -1.63 | -32.73% | 21 | 5 | 141.41% |
| WMT201030P00140000 | 2020-09-30 2:44PM EDT | 140.00 | 3.90 | 3.90 | 4.20 | -1.85 | -32.17% | 36 | 56 | 116.46% |
| WMT201030P00141000 | 2020-09-30 11:42AM EDT | 141.00 | 4.85 | 4.10 | 4.70 | -2.55 | -34.46% | 1 | 8 | 107.81% |
| WMT201030P00142000 | 2020-09-25 1:01PM EDT | 142.00 | 8.15 | 4.70 | 5.40 | 0.00 | - | 21 | 21 | 107.91% |
| WMT201030P00145000 | 2020-09-21 12:02AM EDT | 145.00 | 8.72 | 6.55 | 7.50 | -1.93 | -18.12% | 17 | 1 | 97.36% |
| WMT201030P00147000 | 2020-09-25 11:34AM EDT | 147.00 | 12.11 | 6.20 | 10.10 | 0.00 | - | 2 | 2 | 164.75% |
| WMT201030P00150000 | 2020-09-21 12:49PM EDT | 150.00 | 15.46 | 8.65 | 12.65 | 0.00 | - | 40 | 56 | 172.66% |
| WMT201030P00155000 | 2020-09-21 12:49PM EDT | 155.00 | 20.05 | 14.25 | 16.55 | 0.00 | - | 40 | 41 | 139.26% |
| WMT201030P00175000 | 2020-09-21 11:23AM EDT | 175.00 | 38.04 | 32.65 | 36.80 | 0.00 | - | 1 | 0 | 279.88% |
© 2020 Verizon Media. All rights reserved.
