UK Markets open in 2 hrs 41 mins

Walmart Inc. (WMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
150.93+0.69 (+0.46%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor27 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMT201127C000850002020-11-05 12:26PM EST85.0058.200.000.000.00--00.00%
WMT201127C001100002020-10-27 2:25PM EST110.0033.200.000.000.00--00.00%
WMT201127C001200002020-11-05 12:18PM EST120.0026.760.000.000.00-300.00%
WMT201127C001250002020-11-04 2:18PM EST125.0018.800.000.000.00-800.00%
WMT201127C001280002020-11-04 3:10PM EST128.0015.330.000.000.00--00.00%
WMT201127C001300002020-11-05 12:18PM EST130.0014.700.000.000.00-100.00%
WMT201127C001310002020-11-09 1:36PM EST131.0015.420.000.000.00-100.00%
WMT201127C001320002020-11-09 1:36PM EST132.0012.400.000.000.00-200.00%
WMT201127C001330002020-11-09 1:41PM EST133.0013.500.000.000.00-900.00%
WMT201127C001340002020-10-30 10:02AM EST134.007.620.000.000.00-100.00%
WMT201127C001350002020-11-10 3:52PM EST135.0011.550.000.000.00-900.00%
WMT201127C001360002020-11-10 3:55PM EST136.0010.490.000.000.00-100.00%
WMT201127C001370002020-11-06 1:14PM EST137.009.020.000.000.00-100.00%
WMT201127C001380002020-11-10 9:39AM EST138.007.620.000.000.00-200.00%
WMT201127C001390002020-11-06 10:07AM EST139.008.270.000.000.00-100.00%
WMT201127C001400002020-11-10 1:16PM EST140.007.550.000.000.00-900.00%
WMT201127C001410002020-11-09 1:22PM EST141.005.600.000.000.00-100.00%
WMT201127C001420002020-11-10 1:53PM EST142.006.200.000.000.00-2300.00%
WMT201127C001430002020-11-10 2:44PM EST143.005.650.000.000.00-1000.00%
WMT201127C001440002020-11-10 2:58PM EST144.004.950.000.000.00-4000.00%
WMT201127C001450002020-11-10 3:19PM EST145.004.490.000.000.00-5900.00%
WMT201127C001460002020-11-10 3:58PM EST146.003.900.000.000.00-18000.00%
WMT201127C001470002020-11-10 2:44PM EST147.003.600.000.000.00-6000.00%
WMT201127C001480002020-11-10 2:41PM EST148.003.150.000.000.00-3000.00%
WMT201127C001490002020-11-10 2:00PM EST149.002.820.000.000.00-1500.00%
WMT201127C001500002020-11-10 3:49PM EST150.002.290.000.000.00-14800.00%
WMT201127C001525002020-11-10 3:10PM EST152.501.440.000.000.00-3603.13%
WMT201127C001550002020-11-10 3:48PM EST155.001.020.000.000.00-17806.25%
WMT201127C001575002020-11-10 3:59PM EST157.500.610.000.000.00-6,488012.50%
WMT201127C001600002020-11-10 3:56PM EST160.000.400.000.000.00-455012.50%
WMT201127C001625002020-11-10 12:06PM EST162.500.310.000.000.00-55012.50%
WMT201127C001650002020-11-10 12:35PM EST165.000.220.000.000.00-3025.00%
WMT201127C001675002020-11-10 1:10PM EST167.500.180.000.000.00-13025.00%
WMT201127C001700002020-11-10 3:42PM EST170.000.130.000.000.00-6025.00%
WMT201127C001750002020-10-30 8:48AM EST175.000.130.000.000.00-2025.00%
WMT201127C001800002020-10-27 11:47AM EST180.000.010.000.000.00-1050.00%
WMT201127C001850002020-11-09 2:15PM EST185.000.040.000.000.00-6050.00%
WMT201127C001950002020-11-03 11:12AM EST195.000.07-0.000.00---50.00%
Putsfor27 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMT201127P000850002020-11-04 12:17PM EST85.000.01-0.000.00--050.00%
WMT201127P000950002020-11-02 10:03AM EST95.000.100.000.000.00-1050.00%
WMT201127P001000002020-10-20 9:58AM EST100.000.030.000.000.00--050.00%
WMT201127P001050002020-11-03 12:18PM EST105.000.050.000.000.00-2050.00%
WMT201127P001100002020-11-05 9:30AM EST110.000.100.000.000.00-2050.00%
WMT201127P001150002020-11-09 12:42PM EST115.000.030.000.000.00-2050.00%
WMT201127P001200002020-11-06 1:27PM EST120.000.110.000.000.00-2050.00%
WMT201127P001250002020-11-10 3:12PM EST125.000.130.000.000.00-13050.00%
WMT201127P001280002020-11-06 12:12PM EST128.000.300.000.000.00-3025.00%
WMT201127P001290002020-11-10 2:59PM EST129.000.210.000.000.00-1025.00%
WMT201127P001300002020-11-10 10:50AM EST130.000.270.000.000.00-14025.00%
WMT201127P001310002020-11-09 1:55PM EST131.000.350.000.000.00-1025.00%
WMT201127P001320002020-11-10 3:57PM EST132.000.360.000.000.00-2025.00%
WMT201127P001330002020-11-10 12:48PM EST133.000.440.000.000.00-10025.00%
WMT201127P001340002020-11-10 2:34PM EST134.000.530.000.000.00-4025.00%
WMT201127P001350002020-11-10 3:41PM EST135.000.610.000.000.00-6025.00%
WMT201127P001360002020-11-10 10:50AM EST136.000.930.000.000.00-13025.00%
WMT201127P001370002020-11-09 1:34PM EST137.000.950.000.000.00-21025.00%
WMT201127P001380002020-11-10 3:53PM EST138.001.210.000.000.00-33025.00%
WMT201127P001390002020-11-09 3:02PM EST139.001.390.000.000.00-11025.00%
WMT201127P001400002020-11-10 12:29PM EST140.001.710.000.000.00-73012.50%
WMT201127P001410002020-11-10 11:42AM EST141.001.980.000.000.00-9012.50%
WMT201127P001420002020-11-09 2:05PM EST142.002.300.000.000.00-8012.50%
WMT201127P001430002020-11-10 3:35PM EST143.002.570.000.000.00-83012.50%
WMT201127P001440002020-11-10 11:50AM EST144.002.970.000.000.00-7012.50%
WMT201127P001450002020-11-10 2:44PM EST145.003.400.000.000.00-45012.50%
WMT201127P001460002020-11-09 2:42PM EST146.003.920.000.000.00-1006.25%
WMT201127P001470002020-11-10 2:59PM EST147.004.500.000.000.00-1206.25%
WMT201127P001480002020-11-09 2:58PM EST148.005.150.000.000.00-3606.25%
WMT201127P001490002020-11-09 2:42PM EST149.005.700.000.000.00-2903.13%
WMT201127P001500002020-11-10 2:44PM EST150.006.060.000.000.00-1801.56%
WMT201127P001525002020-10-26 9:32AM EST152.507.750.000.000.00-1700.00%
WMT201127P001550002020-11-10 12:03PM EST155.0010.350.000.000.00-1000.00%
WMT201127P001575002020-11-10 2:52PM EST157.5012.000.000.000.00-200.00%
WMT201127P001600002020-11-06 10:03AM EST160.0014.250.000.000.00-100.00%