UK markets closed

Walmart Inc. (WMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
151.83+0.47 (+0.31%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMT210115C000475002020-08-12 2:42PM EST47.5084.5088.8589.700.00-50130.00%
WMT210115C000500002020-08-12 2:27PM EST50.0081.9086.3587.200.00-5020.00%
WMT210115C000550002020-08-28 8:46AM EST55.0085.2088.1088.800.00-230.00%
WMT210115C000600002020-08-28 8:46AM EST60.0080.2083.1083.700.00-290.00%
WMT210115C000650002020-11-23 9:32AM EST65.0085.4586.6587.200.00-11094.53%
WMT210115C000700002020-10-28 1:58PM EST70.0071.2581.6582.200.00-21186.72%
WMT210115C000750002020-11-17 3:23PM EST75.0074.9576.6577.200.00-32179.69%
WMT210115C000800002020-10-06 2:08PM EST80.0060.500.000.000.00-2110.00%
WMT210115C000850002020-11-24 2:04PM EST85.0066.6766.7067.200.00-527868.65%
WMT210115C000875002020-11-04 3:07PM EST87.5055.4064.2564.700.00-122067.19%
WMT210115C000900002020-11-24 10:23AM EST90.0061.0761.7062.200.00-119662.50%
WMT210115C000925002020-11-17 9:33AM EST92.5057.8259.2559.700.00-219361.13%
WMT210115C000950002020-11-05 10:00AM EST95.0048.5756.7557.200.00-135158.20%
WMT210115C000975002020-11-20 1:25PM EST97.5054.1554.2054.750.00-137555.27%
WMT210115C001000002020-11-25 10:37AM EST100.0051.5551.6052.25+0.55+1.08%11,31162.40%
WMT210115C001050002020-11-20 10:04AM EST105.0047.0046.6047.25+0.04+0.09%11,22956.15%
WMT210115C001100002020-11-25 3:07PM EST110.0041.8041.7542.25+0.10+0.24%31,94350.10%
WMT210115C001150002020-11-23 1:49PM EST115.0035.7536.5537.300.00-41,34545.26%
WMT210115C001200002020-11-25 3:35PM EST120.0031.9331.7532.30+0.18+0.57%24,58539.48%
WMT210115C001250002020-11-25 3:59PM EST125.0026.9526.8027.25+0.63+2.39%125,91833.01%
WMT210115C001300002020-11-25 3:04PM EST130.0021.9021.8522.45+0.08+0.37%118,30230.25%
WMT210115C001350002020-11-25 2:21PM EST135.0017.1017.1017.35+0.36+2.15%149,37023.39%
WMT210115C001400002020-11-25 3:59PM EST140.0012.8212.7012.95+0.52+4.23%828,19922.69%
WMT210115C001450002020-11-25 3:54PM EST145.008.958.709.10+0.45+5.29%865,98922.39%
WMT210115C001500002020-11-25 3:58PM EST150.005.755.655.85+0.32+5.89%59022,70121.69%
WMT210115C001550002020-11-25 3:59PM EST155.003.453.353.50+0.25+7.81%1,31310,20021.52%
WMT210115C001600002020-11-25 3:59PM EST160.001.901.841.93+0.11+6.15%1,69623,04221.45%
WMT210115C001650002020-11-25 3:56PM EST165.001.000.961.010.00-2,2873,85021.64%
WMT210115C001700002020-11-25 3:56PM EST170.000.550.550.60-0.01-1.79%1,6816,81322.90%
WMT210115C001750002020-11-25 3:58PM EST175.000.320.320.38-0.04-11.11%2384,56924.37%
WMT210115C001800002020-11-25 3:27PM EST180.000.220.200.21-0.01-4.35%5399,21025.03%
WMT210115C001850002020-11-25 1:38PM EST185.000.160.150.23-0.01-5.88%322,44128.69%
WMT210115C001900002020-11-25 3:51PM EST190.000.110.090.13-0.02-15.38%2142,14629.00%
WMT210115C001950002020-11-25 2:23PM EST195.000.090.080.10-0.01-10.00%126,05830.62%
WMT210115C002000002020-11-25 3:51PM EST200.000.070.070.080.00-35018,35432.23%
WMT210115C002100002020-11-25 12:02PM EST210.000.050.040.06-0.01-16.67%970935.74%
WMT210115C002200002020-11-25 2:37PM EST220.000.040.030.040.00-123,29838.28%
Putsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMT210115P000475002020-11-17 9:53AM EST47.500.020.000.010.00-324,38096.88%
WMT210115P000500002020-11-10 9:32AM EST50.000.030.000.030.00-10712100.78%
WMT210115P000550002020-10-28 10:47AM EST55.000.050.000.030.00-1042492.19%
WMT210115P000600002020-10-29 9:10AM EST60.000.020.000.020.00-3036982.03%
WMT210115P000650002020-10-19 1:16PM EST65.000.030.000.030.00-1101,80178.13%
WMT210115P000700002020-11-10 9:39AM EST70.000.030.000.030.00-61,49871.88%
WMT210115P000750002020-11-09 2:21PM EST75.000.040.010.030.00-21,90767.19%
WMT210115P000800002020-11-19 11:00AM EST80.000.020.000.070.00-21,23465.23%
WMT210115P000850002020-11-24 3:10PM EST85.000.020.000.090.00-26,38960.94%
WMT210115P000875002020-10-01 8:30AM EST87.500.160.161.100.00-11,84185.55%
WMT210115P000900002020-11-24 3:18PM EST90.000.030.000.110.00-64,41656.64%
WMT210115P000925002020-11-11 11:13AM EST92.500.080.000.130.00-161,55255.08%
WMT210115P000950002020-11-24 10:25AM EST95.000.030.020.120.00-52,83352.93%
WMT210115P000975002020-11-19 11:25AM EST97.500.040.010.180.00-32,52052.25%
WMT210115P001000002020-11-24 1:34PM EST100.000.050.030.110.00-75,40350.59%
WMT210115P001050002020-11-24 10:56AM EST105.000.050.000.140.00-104,52246.88%
WMT210115P001100002020-11-24 2:51PM EST110.000.050.040.070.00-811,21237.70%
WMT210115P001150002020-11-25 12:56PM EST115.000.070.060.12-0.01-12.50%624,76135.74%
WMT210115P001200002020-11-25 3:36PM EST120.000.100.080.17-0.05-33.33%106,52432.67%
WMT210115P001250002020-11-25 2:02PM EST125.000.180.100.24-0.01-5.26%185,50829.54%
WMT210115P001300002020-11-25 2:44PM EST130.000.300.300.36-0.05-14.29%1,0764,78026.69%
WMT210115P001350002020-11-25 3:35PM EST135.000.630.590.65-0.07-10.00%1485,46924.83%
WMT210115P001400002020-11-25 3:55PM EST140.001.271.201.35-0.06-4.51%1875,06124.33%
WMT210115P001450002020-11-25 3:46PM EST145.002.372.322.62-0.17-6.69%2214,94624.22%
WMT210115P001500002020-11-25 3:53PM EST150.004.254.204.45-0.25-5.56%1373,56623.63%
WMT210115P001550002020-11-25 3:20PM EST155.007.006.807.20-0.17-2.37%961423.92%
WMT210115P001600002020-11-25 2:19PM EST160.0010.7010.3010.55-0.07-0.65%47423.82%
WMT210115P001650002020-11-25 1:03PM EST165.0014.3914.4014.80-0.58-3.87%44225.75%
WMT210115P001700002020-11-20 11:55AM EST170.0019.8718.9019.600.00-16129.69%
WMT210115P001750002020-11-06 1:29PM EST175.0031.1723.7524.350.00-22132.50%
WMT210115P001800002020-11-17 11:49AM EST180.0028.5628.6029.600.00-251938.92%
WMT210115P001850002020-09-23 2:06PM EST185.0049.6241.6042.250.00-1385.74%
WMT210115P001900002020-10-07 2:14PM EST190.0049.4044.0545.450.00-1579.80%
WMT210115P001950002020-09-01 8:49AM EST195.0054.3952.0552.600.00-1497.89%
WMT210115P002000002020-11-18 10:15AM EST200.0050.1048.3049.150.00-1449.71%
WMT210115P002200002020-11-16 9:30AM EST220.0070.5068.3068.950.00-2553.61%