UK markets open in 4 hours 3 minutes

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 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMT210618C000600002020-08-25 2:50PM EST60.0070.9076.2077.750.00-10100.00%
WMT210618C000650002020-09-28 9:40AM EST65.0072.5073.0573.600.00-130.00%
WMT210618C000700002020-09-16 9:26AM EST70.0066.9274.2075.400.00-350.00%
WMT210618C000750002020-10-15 9:27AM EST75.0069.4070.7071.450.00-1670.00%
WMT210618C000800002020-11-20 12:58PM EST80.0071.7068.5573.050.00-11462.77%
WMT210618C000850002020-08-27 10:52AM EST85.0052.2551.4054.950.00-1140.00%
WMT210618C000900002020-11-20 10:32AM EST90.0060.8558.5563.300.00-132854.69%
WMT210618C000950002020-11-20 1:34PM EST95.0056.6254.2057.750.00-253446.58%
WMT210618C001000002020-11-23 11:32AM EST100.0049.7949.7552.50-0.63-1.25%514240.80%
WMT210618C001050002020-11-17 1:49PM EST105.0046.8644.0048.300.00-14641.47%
WMT210618C001100002020-11-23 10:36AM EST110.0040.5039.2042.80-0.80-1.94%19434.84%
WMT210618C001150002020-11-23 2:57PM EST115.0035.9134.3538.40-0.43-1.18%133733.92%
WMT210618C001200002020-11-23 2:57PM EST120.0031.3531.8032.15-0.05-0.16%366324.20%
WMT210618C001250002020-11-18 3:02PM EST125.0027.4527.5027.900.00-3168424.27%
WMT210618C001300002020-11-23 3:53PM EST130.0023.5523.4023.80+0.05+0.21%21384823.88%
WMT210618C001350002020-11-20 1:00PM EST135.0020.6019.7020.100.00-755023.83%
WMT210618C001400002020-11-23 3:38PM EST140.0016.2016.3016.75+0.10+0.62%1613,20423.79%
WMT210618C001450002020-11-23 3:24PM EST145.0013.2513.2013.65+0.25+1.92%3114,20923.46%
WMT210618C001500002020-11-23 3:35PM EST150.0010.6010.7511.050.00-725,47123.42%
WMT210618C001550002020-11-23 3:42PM EST155.008.558.508.85+0.25+3.01%596,19523.44%
WMT210618C001600002020-11-23 3:39PM EST160.006.656.657.10+0.05+0.76%552,89423.68%
WMT210618C001650002020-11-23 3:15PM EST165.005.165.155.40+0.06+1.18%1323,40423.30%
WMT210618C001700002020-11-23 3:59PM EST170.004.003.904.15-0.03-0.74%302,69523.27%
WMT210618C001750002020-11-23 3:36PM EST175.003.053.003.25-0.05-1.61%1965,01923.54%
WMT210618C001800002020-11-23 11:03AM EST180.002.202.312.44-0.15-6.38%152,05023.47%
WMT210618C001850002020-11-23 1:30PM EST185.001.641.711.96-0.26-13.68%569223.99%
WMT210618C001900002020-11-23 2:38PM EST190.001.341.361.49-0.34-20.24%401,01324.09%
WMT210618C001950002020-11-23 3:12PM EST195.001.101.051.19-0.20-15.38%2528424.51%
WMT210618C002000002020-11-23 3:57PM EST200.000.910.850.95-0.05-5.21%53113,68724.90%
WMT210618C002100002020-11-23 3:35PM EST210.000.600.560.63-0.05-7.69%632225.79%
WMT210618C002200002020-11-23 3:42PM EST220.000.420.400.43-0.03-6.67%101,81326.69%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMT210618P000600002020-11-16 10:41AM EST60.000.040.010.390.00-44056.06%
WMT210618P000650002020-10-21 8:30AM EST65.000.160.000.000.00-106225.00%
WMT210618P000700002020-10-29 9:45AM EST70.000.150.010.400.00-152352.61%
WMT210618P000750002020-11-16 12:38PM EST75.000.190.030.450.00-163249.32%
WMT210618P000800002020-10-16 9:55AM EST80.000.420.041.180.00-12154.61%
WMT210618P000850002020-10-16 10:20AM EST85.000.540.050.990.00-27848.24%
WMT210618P000900002020-11-18 1:17PM EST90.000.270.200.29-0.08-22.86%15335.06%
WMT210618P000950002020-11-02 11:14AM EST95.001.360.280.390.00-138733.47%
WMT210618P001000002020-11-19 12:15PM EST100.000.600.310.510.00-1555831.79%
WMT210618P001050002020-11-20 12:49PM EST105.000.730.580.680.00-21,90830.30%
WMT210618P001100002020-11-23 11:19AM EST110.000.980.860.95-0.06-5.77%181929.20%
WMT210618P001150002020-11-20 2:11PM EST115.001.341.241.34-0.09-6.29%636128.30%
WMT210618P001200002020-11-23 11:13AM EST120.001.961.761.87-0.01-0.51%143,33727.47%
WMT210618P001250002020-11-23 3:33PM EST125.002.612.422.63-0.04-1.51%1995926.89%
WMT210618P001300002020-11-23 2:56PM EST130.003.683.453.65-0.07-1.87%703,54526.45%
WMT210618P001350002020-11-23 2:47PM EST135.005.004.705.00-0.12-2.34%992,91726.18%
WMT210618P001400002020-11-23 1:02PM EST140.006.656.306.60-0.15-2.21%1521,55425.75%
WMT210618P001450002020-11-23 1:02PM EST145.008.708.308.60-0.30-3.33%4972,17525.51%
WMT210618P001500002020-11-23 3:25PM EST150.0011.0010.7511.15-0.20-1.79%2284825.73%
WMT210618P001550002020-11-23 11:58AM EST155.0014.2713.4513.80+0.07+0.49%17025.41%
WMT210618P001600002020-11-23 2:47PM EST160.0017.3516.6517.05+0.71+4.27%24425.69%
WMT210618P001650002020-11-19 2:22PM EST165.0020.3320.1520.500.00-41,09125.77%
WMT210618P001700002020-11-10 2:11PM EST170.0028.5023.7024.300.00-2526.07%
WMT210618P001750002020-11-16 12:45PM EST175.0027.1928.0028.400.00-22,35626.59%
WMT210618P001800002020-11-19 1:23PM EST180.0032.4032.1532.550.00-1526.76%
WMT210618P001850002020-10-30 1:18PM EST185.0042.4036.6037.100.00-22027.73%
WMT210618P001900002020-10-07 9:10AM EST190.0052.0544.4548.950.00--748.62%
WMT210618P001950002020-10-07 1:23PM EST195.0056.1048.8553.200.00-2349.23%
WMT210618P002000002020-08-07 9:15AM EST200.0071.8559.7063.350.00-2159.73%
WMT210618P002100002020-10-28 9:43AM EST210.0070.7058.3562.750.00-1440.04%
WMT210618P002200002020-10-28 9:43AM EST220.0080.3168.4072.750.00-1243.57%