UK markets open in 3 hours 29 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
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMT220121C000550002020-11-20 10:14AM EST55.0096.6593.5098.500.00-32268.77%
WMT220121C000600002020-11-19 3:11PM EST60.0091.7288.5093.500.00-22063.46%
WMT220121C000650002020-09-03 11:50AM EST65.0079.3074.4077.800.00-2480.00%
WMT220121C000700002020-11-16 3:35PM EST70.0082.3578.5083.450.00-112153.88%
WMT220121C000750002020-11-12 11:54AM EST75.0072.8073.5078.400.00-18849.49%
WMT220121C000800002020-11-19 3:20PM EST80.0071.8068.5073.500.00-118946.16%
WMT220121C000850002020-11-20 9:44AM EST85.0067.2863.5068.500.00-104642.51%
WMT220121C000900002020-11-20 3:42PM EST90.0060.4459.3063.450.00-1648038.85%
WMT220121C000950002020-11-20 1:53PM EST95.0056.7053.8058.500.00-720035.80%
WMT220121C001000002020-11-20 3:46PM EST100.0050.4149.0054.00-0.59-1.16%21,36234.52%
WMT220121C001050002020-11-23 9:53AM EST105.0046.8646.6547.75-0.59-1.24%230926.83%
WMT220121C001100002020-11-20 12:07PM EST110.0043.3042.4043.050.00-2976325.24%
WMT220121C001150002020-11-20 3:21PM EST115.0038.3038.1038.70+0.55+1.46%636424.61%
WMT220121C001200002020-11-23 1:37PM EST120.0033.4033.8534.85-0.25-0.74%12,44024.88%
WMT220121C001250002020-11-23 3:36PM EST125.0030.4030.2531.00+0.25+0.83%62,32924.55%
WMT220121C001300002020-11-23 3:57PM EST130.0026.8626.7527.40+0.14+0.52%73,09524.29%
WMT220121C001350002020-11-23 3:39PM EST135.0023.5523.5024.15+0.35+1.51%1090624.23%
WMT220121C001400002020-11-23 1:57PM EST140.0020.1020.5021.20-0.10-0.50%62,46124.22%
WMT220121C001450002020-11-23 1:26PM EST145.0017.4517.5518.40-0.20-1.13%2402,18924.03%
WMT220121C001500002020-11-23 3:44PM EST150.0015.3815.2015.80+0.03+0.20%734,42723.75%
WMT220121C001550002020-11-23 3:59PM EST155.0013.3513.2013.75+0.15+1.14%4411,63723.93%
WMT220121C001600002020-11-23 3:24PM EST160.0011.3211.4011.65-0.08-0.70%181,71123.65%
WMT220121C001650002020-11-20 3:52PM EST165.009.759.2010.30+0.25+2.63%21,80424.20%
WMT220121C001700002020-11-23 3:52PM EST170.008.308.108.45+0.19+2.34%491923.61%
WMT220121C001750002020-11-23 3:44PM EST175.007.016.757.25-0.49-6.53%471,77323.76%
WMT220121C001800002020-11-23 3:39PM EST180.005.855.606.10+0.05+0.86%396,58623.70%
WMT220121C001850002020-11-23 1:05PM EST185.004.854.755.10-0.30-5.83%373,15223.62%
WMT220121C001900002020-11-23 3:44PM EST190.004.254.204.35-0.05-1.16%1354,08623.77%
WMT220121C001950002020-11-23 2:01PM EST195.003.453.353.75-0.20-5.48%1044,97124.00%
WMT220121C002000002020-11-23 3:56PM EST200.003.043.003.15-0.01-0.33%31212,84124.02%
WMT220121C002100002020-11-20 1:29PM EST210.002.241.802.33-0.20-8.20%124424.41%
WMT220121C002200002020-11-23 3:52PM EST220.001.601.501.69-0.04-2.44%812,71124.63%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMT220121P000550002020-11-19 2:06PM EST55.000.130.050.200.00-132942.58%
WMT220121P000600002020-11-20 3:44PM EST60.000.180.100.330.00-134442.14%
WMT220121P000650002020-11-18 9:45AM EST65.000.390.110.380.00-419339.65%
WMT220121P000700002020-11-13 12:40PM EST70.000.350.300.460.00-524037.62%
WMT220121P000750002020-11-17 12:41PM EST75.000.480.310.510.00-101,72435.21%
WMT220121P000800002020-11-19 2:05PM EST80.000.640.350.740.00-11,43934.64%
WMT220121P000850002020-11-17 1:07PM EST85.000.900.660.850.00-528832.65%
WMT220121P000900002020-11-18 1:57PM EST90.001.220.851.320.00-32,66432.92%
WMT220121P000950002020-11-23 10:11AM EST95.001.321.211.40-0.06-4.35%192130.48%
WMT220121P001000002020-11-23 11:13AM EST100.001.761.521.84-0.04-2.22%12,59829.76%
WMT220121P001050002020-11-23 11:13AM EST105.002.292.122.52-0.02-0.87%12,77029.55%
WMT220121P001100002020-11-20 3:22PM EST110.003.102.763.000.00-132,74328.22%
WMT220121P001150002020-11-23 12:42PM EST115.003.923.653.95-0.03-0.76%203,30027.99%
WMT220121P001200002020-11-23 3:33PM EST120.004.764.654.90-0.19-3.84%243,44627.30%
WMT220121P001250002020-11-23 10:31AM EST125.006.155.856.15-0.13-2.07%21,83926.91%
WMT220121P001300002020-11-20 3:16PM EST130.007.757.107.600.00-1181,18626.51%
WMT220121P001350002020-11-23 1:27PM EST135.009.459.059.30-0.10-1.05%411,49626.19%
WMT220121P001400002020-11-23 11:57AM EST140.0011.5510.8011.35-0.01-0.09%61,33326.06%
WMT220121P001450002020-11-23 3:49PM EST145.0013.4013.0513.55-0.25-1.83%122,09525.79%
WMT220121P001500002020-11-23 3:49PM EST150.0015.9515.5516.25-0.35-2.15%642225.93%
WMT220121P001550002020-11-20 10:13AM EST155.0018.7018.3018.950.00-433225.70%
WMT220121P001600002020-11-12 2:14PM EST160.0024.1021.2522.000.00-14925.66%
WMT220121P001650002020-11-19 11:18AM EST165.0025.2524.5025.300.00-68125.69%
WMT220121P001700002020-11-18 9:49AM EST170.0029.5028.1028.800.00-38025.71%
WMT220121P001750002020-09-21 9:38AM EST175.0046.5536.1540.800.00-41239.02%
WMT220121P001800002020-11-06 10:58AM EST180.0041.4535.7536.650.00-442426.35%
WMT220121P001850002020-11-03 9:34AM EST185.0048.2039.6040.650.00-224826.43%
WMT220121P001900002020-11-16 1:06PM EST190.0043.2043.9544.900.00-18426.75%
WMT220121P001950002020-09-02 2:59PM EST195.0056.9058.8059.800.00-11517545.39%
WMT220121P002000002020-11-17 10:18AM EST200.0052.4052.6053.500.00-127627.00%
WMT220121P002100002020-10-12 10:54AM EST210.0069.3062.5563.150.00-7010128.95%
WMT220121P002200002020-10-29 2:19PM EST220.0082.0569.0074.000.00-5234733.42%