UK Markets open in 3 hrs 11 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

151.35 +0.36 (0.24%)
After hours: 7:58PM EST

In the money
Show:ListStraddle
Callsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMT201218C000600002020-10-23 8:32AM EST60.0084.000.000.000.00-100.00%
WMT201218C000650002020-07-21 8:46AM EST65.0067.4564.8066.600.00-100.00%
WMT201218C000700002020-08-31 9:09AM EST70.0066.6473.4073.700.00-110.00%
WMT201218C000750002020-09-10 11:25AM EST75.0063.8067.1068.600.00-220.00%
WMT201218C000800002020-09-18 9:21AM EST80.0057.3063.3565.700.00-130.00%
WMT201218C000850002020-10-07 2:36PM EST85.0056.4058.5063.400.00-1100.00%
WMT201218C000900002020-11-04 11:55AM EST90.0052.980.000.000.00-200.00%
WMT201218C000950002020-10-14 8:47AM EST95.0050.950.000.000.00-300.00%
WMT201218C001000002020-11-03 3:55PM EST100.0043.600.000.000.00-200.00%
WMT201218C001050002020-11-05 10:03AM EST105.0038.500.000.000.00-300.00%
WMT201218C001100002020-11-09 1:11PM EST110.0036.270.000.000.00-500.00%
WMT201218C001150002020-11-10 10:59AM EST115.0030.130.000.000.00-100.00%
WMT201218C001200002020-11-10 11:47AM EST120.0025.900.000.000.00-1400.00%
WMT201218C001250002020-11-10 3:17PM EST125.0021.040.000.000.00-1200.00%
WMT201218C001300002020-11-10 1:30PM EST130.0017.050.000.000.00-1300.00%
WMT201218C001350002020-11-10 3:52PM EST135.0012.200.000.000.00-3800.00%
WMT201218C001400002020-11-10 3:57PM EST140.008.250.000.000.00-28200.00%
WMT201218C001450002020-11-10 3:57PM EST145.005.250.000.000.00-43800.00%
WMT201218C001500002020-11-10 3:58PM EST150.003.030.000.000.00-49300.00%
WMT201218C001550002020-11-10 3:59PM EST155.001.590.000.000.00-51403.13%
WMT201218C001600002020-11-10 3:52PM EST160.000.850.000.000.00-25606.25%
WMT201218C001650002020-11-10 3:44PM EST165.000.500.000.000.00-13906.25%
WMT201218C001700002020-11-10 3:45PM EST170.000.290.000.000.00-141012.50%
WMT201218C001750002020-11-10 3:56PM EST175.000.170.000.000.00-67012.50%
WMT201218C001800002020-11-10 3:04PM EST180.000.120.000.000.00-85012.50%
WMT201218C001850002020-11-10 9:50AM EST185.000.070.000.000.00-5012.50%
WMT201218C001900002020-11-10 11:05AM EST190.000.060.000.000.00-91025.00%
WMT201218C001950002020-11-10 3:18PM EST195.000.050.000.000.00-1025.00%
WMT201218C002000002020-11-10 3:57PM EST200.000.040.000.000.00-590025.00%
WMT201218C002100002020-11-09 9:32AM EST210.000.030.000.000.00-2025.00%
WMT201218C002200002020-11-10 12:38PM EST220.000.030.000.000.00-2025.00%
Putsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMT201218P000600002020-11-04 1:15PM EST60.000.020.000.000.00-25050.00%
WMT201218P000650002020-10-29 8:43AM EST65.000.040.000.000.00-171050.00%
WMT201218P000700002020-10-29 8:42AM EST70.000.050.000.000.00-132050.00%
WMT201218P000750002020-11-05 10:09AM EST75.000.040.000.000.00-30050.00%
WMT201218P000800002020-10-29 10:09AM EST80.000.090.000.000.00-20050.00%
WMT201218P000850002020-10-20 1:22PM EST85.000.010.000.000.00-5050.00%
WMT201218P000900002020-11-05 10:13AM EST90.000.080.000.000.00-184050.00%
WMT201218P000950002020-11-10 2:51PM EST95.000.040.000.000.00-10050.00%
WMT201218P001000002020-11-09 1:27PM EST100.000.070.000.000.00-11025.00%
WMT201218P001050002020-11-10 9:42AM EST105.000.050.000.000.00-27025.00%
WMT201218P001100002020-11-10 3:58PM EST110.000.080.000.000.00-28025.00%
WMT201218P001150002020-11-10 3:54PM EST115.000.130.000.000.00-44025.00%
WMT201218P001200002020-11-10 3:52PM EST120.000.200.000.000.00-114025.00%
WMT201218P001250002020-11-10 3:53PM EST125.000.420.000.000.00-81012.50%
WMT201218P001300002020-11-10 3:55PM EST130.000.810.000.000.00-322012.50%
WMT201218P001350002020-11-10 3:55PM EST135.001.600.000.000.00-186012.50%
WMT201218P001400002020-11-10 3:53PM EST140.002.960.000.000.00-24706.25%
WMT201218P001450002020-11-10 3:51PM EST145.005.000.000.000.00-18603.13%
WMT201218P001500002020-11-10 3:45PM EST150.007.360.000.000.00-1700.78%
WMT201218P001550002020-11-10 10:26AM EST155.0011.950.000.000.00-100.00%
WMT201218P001600002020-11-10 9:40AM EST160.0017.300.000.000.00-200.00%
WMT201218P001650002020-11-09 2:16PM EST165.0020.410.000.000.00-6000.00%
WMT201218P001700002020-11-06 3:42PM EST170.0024.750.000.000.00-100.00%
WMT201218P001750002020-11-10 10:26AM EST175.0030.700.000.000.00-100.00%
WMT201218P001800002020-11-09 11:57AM EST180.0035.110.000.000.00-1000.00%
WMT201218P001900002020-10-08 2:02PM EST190.0049.1542.2545.800.00--6102.99%
WMT201218P001950002020-10-28 8:30AM EST195.0054.600.000.000.00-300.00%
WMT201218P002000002020-10-28 8:30AM EST200.0059.600.000.000.00-300.00%