Walmart Inc. (WMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT230317C00070000 | 2022-08-11 12:44PM EST | 70.00 | 61.20 | 60.50 | 61.00 | +4.78 | +8.47% | 5 | 10 | 0.00% |
| WMT230317C00075000 | 2022-08-09 8:44AM EST | 75.00 | 53.80 | 55.80 | 56.40 | 0.00 | - | 2 | 20 | 0.00% |
| WMT230317C00080000 | 2022-08-08 8:44AM EST | 80.00 | 48.35 | 51.05 | 51.70 | 0.00 | - | - | 25 | 0.00% |
| WMT230317C00085000 | 2022-07-29 8:34AM EST | 85.00 | 45.75 | 46.40 | 46.75 | 0.00 | - | - | 7 | 0.00% |
| WMT230317C00090000 | 2022-08-01 1:58PM EST | 90.00 | 44.45 | 41.75 | 42.15 | 0.00 | - | - | 17 | 0.00% |
| WMT230317C00095000 | 2022-08-02 11:21AM EST | 95.00 | 40.55 | 37.25 | 37.90 | 0.00 | - | 1 | 24 | 0.00% |
| WMT230317C00100000 | 2022-08-05 2:50PM EST | 100.00 | 29.66 | 32.80 | 33.20 | 0.00 | - | - | 19 | 0.00% |
| WMT230317C00105000 | 2022-08-11 10:37AM EST | 105.00 | 28.80 | 28.50 | 28.80 | +3.35 | +13.16% | 1 | 14 | 0.00% |
| WMT230317C00110000 | 2022-08-11 9:18AM EST | 110.00 | 24.20 | 24.40 | 24.90 | +3.50 | +16.91% | 1 | 16 | 0.00% |
| WMT230317C00115000 | 2022-08-11 9:38AM EST | 115.00 | 20.60 | 20.50 | 20.80 | -2.50 | -10.82% | 1 | 8 | 0.00% |
| WMT230317C00120000 | 2022-08-10 9:18AM EST | 120.00 | 16.21 | 16.90 | 17.15 | -2.14 | -11.66% | 1 | 54 | 0.00% |
| WMT230317C00125000 | 2022-08-11 12:22PM EST | 125.00 | 14.05 | 13.60 | 13.85 | +1.65 | +13.31% | 2 | 579 | 0.00% |
| WMT230317C00130000 | 2022-08-11 9:33AM EST | 130.00 | 10.80 | 10.70 | 10.95 | +2.15 | +24.86% | 1 | 554 | 0.00% |
| WMT230317C00135000 | 2022-08-11 11:29AM EST | 135.00 | 8.37 | 8.25 | 8.45 | +1.37 | +19.57% | 5 | 1,104 | 22.89% |
| WMT230317C00140000 | 2022-08-11 11:17AM EST | 140.00 | 6.05 | 6.20 | 6.35 | +0.90 | +17.48% | 3 | 94 | 28.61% |
| WMT230317C00145000 | 2022-08-11 11:50AM EST | 145.00 | 4.62 | 4.45 | 4.65 | +0.77 | +20.00% | 7 | 128 | 31.74% |
| WMT230317C00150000 | 2022-08-11 12:25PM EST | 150.00 | 3.30 | 3.25 | 3.40 | +0.57 | +20.88% | 4 | 341 | 34.23% |
| WMT230317C00155000 | 2022-08-11 9:51AM EST | 155.00 | 2.31 | 2.27 | 2.43 | +0.31 | +15.50% | 4 | 38 | 35.95% |
| WMT230317C00160000 | 2022-08-09 8:30AM EST | 160.00 | 1.25 | 1.55 | 1.71 | 0.00 | - | 1 | 36 | 37.28% |
| WMT230317C00165000 | 2022-08-04 9:30AM EST | 165.00 | 1.03 | 1.08 | 1.23 | 0.00 | - | 2 | 12 | 38.77% |
| WMT230317C00170000 | 2022-08-11 8:37AM EST | 170.00 | 0.65 | 0.73 | 0.83 | +0.08 | +14.04% | 1 | 7 | 39.45% |
| WMT230317C00180000 | 2022-08-10 9:35AM EST | 180.00 | 0.34 | 0.20 | 0.53 | -0.11 | -24.44% | 2 | 47 | 43.65% |
| WMT230317C00185000 | 2022-08-11 9:34AM EST | 185.00 | 0.24 | 0.20 | 0.41 | +0.01 | +4.35% | 10 | 15 | 45.17% |
| WMT230317C00190000 | 2022-08-10 9:35AM EST | 190.00 | 0.15 | 0.07 | 0.29 | -0.07 | -31.82% | 2 | 2 | 45.80% |
| WMT230317C00195000 | 2022-08-10 9:35AM EST | 195.00 | 0.12 | 0.05 | 0.26 | -0.06 | -33.33% | 2 | 3 | 48.15% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT230317P00065000 | 2022-08-08 2:00PM EST | 65.00 | 0.36 | 0.20 | 0.45 | 0.00 | - | 2 | 35 | 115.63% |
| WMT230317P00070000 | 2022-08-04 2:02PM EST | 70.00 | 0.43 | 0.26 | 0.64 | 0.00 | - | 4 | 7 | 111.52% |
| WMT230317P00075000 | 2022-08-08 2:05PM EST | 75.00 | 0.62 | 0.37 | 0.67 | 0.00 | - | 4 | 11 | 104.40% |
| WMT230317P00080000 | 2022-08-10 11:03AM EST | 80.00 | 0.75 | 0.52 | 0.94 | -0.02 | -2.60% | 1 | 17 | 101.51% |
| WMT230317P00085000 | 2022-08-08 11:46AM EST | 85.00 | 1.03 | 0.77 | 0.97 | 0.00 | - | 2 | 14 | 95.70% |
| WMT230317P00090000 | 2022-08-04 2:26PM EST | 90.00 | 1.45 | 1.11 | 1.23 | 0.00 | - | 12 | 36 | 92.68% |
| WMT230317P00095000 | 2022-08-04 2:27PM EST | 95.00 | 1.89 | 1.50 | 1.59 | 0.00 | - | - | 11 | 89.67% |
| WMT230317P00100000 | 2022-08-10 2:10PM EST | 100.00 | 2.11 | 1.95 | 2.07 | -0.18 | -7.86% | 2 | 115 | 86.72% |
| WMT230317P00105000 | 2022-08-11 9:32AM EST | 105.00 | 2.64 | 2.55 | 2.67 | -0.35 | -11.71% | 321 | 387 | 84.08% |
| WMT230317P00110000 | 2022-08-11 12:30PM EST | 110.00 | 3.35 | 3.40 | 3.50 | -0.85 | -20.24% | 2 | 1,433 | 82.45% |
| WMT230317P00115000 | 2022-08-10 1:45PM EST | 115.00 | 4.73 | 4.35 | 4.55 | -0.37 | -7.25% | 92 | 210 | 80.64% |
| WMT230317P00120000 | 2022-08-11 12:11PM EST | 120.00 | 5.70 | 5.65 | 5.85 | -0.95 | -14.29% | 2 | 1,240 | 79.54% |
| WMT230317P00125000 | 2022-08-11 10:26AM EST | 125.00 | 7.35 | 7.35 | 7.55 | -0.95 | -11.45% | 1 | 1,420 | 79.46% |
| WMT230317P00130000 | 2022-08-11 1:34PM EST | 130.00 | 9.55 | 9.40 | 9.60 | -1.20 | -11.16% | 49 | 669 | 79.79% |
| WMT230317P00135000 | 2022-08-11 9:30AM EST | 135.00 | 12.05 | 11.90 | 12.10 | -1.25 | -9.40% | 9 | 272 | 81.02% |
| WMT230317P00140000 | 2022-08-11 12:37PM EST | 140.00 | 14.65 | 14.65 | 15.05 | -2.25 | -13.31% | 22 | 9 | 82.59% |
| WMT230317P00145000 | 2022-08-04 8:58AM EST | 145.00 | 18.60 | 18.20 | 18.40 | 0.00 | - | - | 80 | 85.89% |
| WMT230317P00150000 | 2022-08-11 10:31AM EST | 150.00 | 21.77 | 21.85 | 22.20 | +1.37 | +6.72% | 2 | 22 | 89.38% |
| WMT230317P00155000 | 2022-07-25 11:02AM EST | 155.00 | 24.50 | 26.00 | 26.35 | 0.00 | - | - | 4 | 94.04% |
© 2023 Yahoo. All rights reserved.
