UK markets close in 2 hours 46 minutes

Walmart Inc. (WMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
130.06-3.33 (-2.50%)
At close: 04:00PM EDT
129.51 -0.55 (-0.42%)
Pre-market: 08:40AM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMT220930C001000002022-09-08 11:01AM EDT100.0036.210.000.000.00-2120.00%
WMT220930C001100002022-09-23 3:53PM EDT110.0020.100.000.000.00-110.00%
WMT220930C001130002022-09-21 1:14PM EDT113.0024.100.000.000.00--20.00%
WMT220930C001150002022-09-02 2:40PM EDT115.0018.800.000.000.00-840.00%
WMT220930C001160002022-09-22 12:51PM EDT116.0017.600.000.000.00-450.00%
WMT220930C001180002022-08-11 12:27PM EDT118.0013.4018.9519.400.00--5211.52%
WMT220930C001190002022-09-22 11:43AM EDT119.0014.300.000.000.00-190.00%
WMT220930C001200002022-09-23 1:51PM EDT120.009.720.000.000.00-5150.00%
WMT220930C001210002022-08-30 3:52PM EDT121.0012.300.000.000.00--20.00%
WMT220930C001220002022-09-19 9:30AM EDT122.0011.500.000.000.00-550.00%
WMT220930C001230002022-09-12 10:09AM EDT123.0014.930.000.000.00-1190.00%
WMT220930C001240002022-09-23 12:01PM EDT124.006.450.000.000.00-460.00%
WMT220930C001250002022-09-23 2:07PM EDT125.005.300.000.000.00-28320.00%
WMT220930C001260002022-09-23 3:32PM EDT126.004.550.000.000.00-13390.00%
WMT220930C001270002022-09-23 3:50PM EDT127.003.800.000.000.00-39320.00%
WMT220930C001280002022-09-23 3:41PM EDT128.003.100.000.000.00-89930.00%
WMT220930C001290002022-09-23 3:59PM EDT129.002.640.000.000.00-2963270.00%
WMT220930C001300002022-09-23 3:59PM EDT130.002.040.000.000.00-1,7021,5270.00%
WMT220930C001310002022-09-23 3:59PM EDT131.001.520.000.000.00-2,0801,7401.56%
WMT220930C001320002022-09-23 3:58PM EDT132.001.100.000.000.00-6687293.13%
WMT220930C001330002022-09-23 3:59PM EDT133.000.770.000.000.00-9034136.25%
WMT220930C001340002022-09-23 3:58PM EDT134.000.530.000.000.00-4187906.25%
WMT220930C001350002022-09-23 3:56PM EDT135.000.330.000.000.00-1,1791,4506.25%
WMT220930C001360002022-09-23 3:59PM EDT136.000.250.000.000.00-47441912.50%
WMT220930C001370002022-09-23 3:59PM EDT137.000.140.000.000.00-15451212.50%
WMT220930C001380002022-09-23 3:57PM EDT138.000.100.000.000.00-34754812.50%
WMT220930C001390002022-09-23 3:48PM EDT139.000.080.000.000.00-25846312.50%
WMT220930C001400002022-09-23 3:59PM EDT140.000.060.000.000.00-1,1241,25412.50%
WMT220930C001410002022-09-23 3:48PM EDT141.000.050.000.000.00-13844812.50%
WMT220930C001420002022-09-23 3:35PM EDT142.000.030.000.000.00-2843112.50%
WMT220930C001430002022-09-23 11:46AM EDT143.000.020.000.000.00-323525.00%
WMT220930C001440002022-09-23 3:00PM EDT144.000.030.000.000.00-5365725.00%
WMT220930C001450002022-09-23 3:40PM EDT145.000.020.000.000.00-11944525.00%
WMT220930C001460002022-09-23 11:33AM EDT146.000.020.000.000.00-6129825.00%
WMT220930C001470002022-09-23 2:52PM EDT147.000.020.000.000.00-1116725.00%
WMT220930C001480002022-09-23 10:46AM EDT148.000.010.000.000.00-113725.00%
WMT220930C001490002022-09-21 2:22PM EDT149.000.030.000.000.00-39325.00%
WMT220930C001500002022-09-23 1:10PM EDT150.000.010.000.000.00-255325.00%
WMT220930C001525002022-09-21 9:36AM EDT152.500.020.000.000.00-2511625.00%
WMT220930C001550002022-09-23 11:30AM EDT155.000.010.000.000.00-57325.00%
WMT220930C001575002022-09-20 10:29AM EDT157.500.020.000.000.00-122025.00%
WMT220930C001600002022-09-20 12:25PM EDT160.000.010.000.000.00-57450.00%
WMT220930C001625002022-09-20 9:59AM EDT162.500.010.000.000.00-4650.00%
WMT220930C001650002022-08-17 11:15AM EDT165.000.070.000.020.00-60073.44%
WMT220930C001700002022-09-15 2:54PM EDT170.000.010.000.000.00--150.00%
WMT220930C001950002022-09-02 10:23AM EDT195.000.010.000.000.00-1150.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMT220930P000850002022-09-07 12:00PM EDT85.000.010.000.000.00-293050.00%
WMT220930P000900002022-09-19 1:15PM EDT90.000.010.000.000.00-51550.00%
WMT220930P000950002022-09-15 10:33AM EDT95.000.010.000.000.00--850.00%
WMT220930P001000002022-09-23 1:30PM EDT100.000.010.000.000.00-10020650.00%
WMT220930P001050002022-09-23 3:59PM EDT105.000.010.000.000.00-2518950.00%
WMT220930P001100002022-09-23 3:49PM EDT110.000.030.000.000.00-16918625.00%
WMT220930P001130002022-09-23 3:59PM EDT113.000.040.000.000.00-23814425.00%
WMT220930P001140002022-09-23 3:57PM EDT114.000.050.000.000.00-504925.00%
WMT220930P001150002022-09-23 3:57PM EDT115.000.060.000.000.00-11928025.00%
WMT220930P001160002022-09-23 3:54PM EDT116.000.070.000.000.00-47825.00%
WMT220930P001170002022-09-23 3:00PM EDT117.000.130.000.000.00-43225.00%
WMT220930P001180002022-09-23 3:50PM EDT118.000.120.000.000.00-4013925.00%
WMT220930P001190002022-09-23 3:44PM EDT119.000.150.000.000.00-17621312.50%
WMT220930P001200002022-09-23 3:56PM EDT120.000.170.000.000.00-17032512.50%
WMT220930P001210002022-09-23 3:50PM EDT121.000.230.000.000.00-7913812.50%
WMT220930P001220002022-09-23 3:59PM EDT122.000.250.000.000.00-15415512.50%
WMT220930P001230002022-09-23 3:53PM EDT123.000.340.000.000.00-16312012.50%
WMT220930P001240002022-09-23 3:59PM EDT124.000.390.000.000.00-14316012.50%
WMT220930P001250002022-09-23 3:59PM EDT125.000.520.000.000.00-1,7891,0286.25%
WMT220930P001260002022-09-23 3:59PM EDT126.000.700.000.000.00-1,7651,4726.25%
WMT220930P001270002022-09-23 3:59PM EDT127.000.870.000.000.00-1,5942,1916.25%
WMT220930P001280002022-09-23 3:54PM EDT128.001.220.000.000.00-3286253.13%
WMT220930P001290002022-09-23 3:51PM EDT129.001.600.000.000.00-6902,4741.56%
WMT220930P001300002022-09-23 3:59PM EDT130.001.900.000.000.00-1,5041,5540.20%
WMT220930P001310002022-09-23 3:58PM EDT131.002.460.000.000.00-6101,5990.00%
WMT220930P001320002022-09-23 3:58PM EDT132.003.050.000.000.00-6541,2350.00%
WMT220930P001330002022-09-23 3:52PM EDT133.003.850.000.000.00-5197650.00%
WMT220930P001340002022-09-23 3:31PM EDT134.004.750.000.000.00-2277510.00%
WMT220930P001350002022-09-23 3:50PM EDT135.005.600.000.000.00-1163650.00%
WMT220930P001360002022-09-23 3:55PM EDT136.006.300.000.000.00-1952760.00%
WMT220930P001370002022-09-23 3:29PM EDT137.007.580.000.000.00-1875120.00%
WMT220930P001380002022-09-23 2:06PM EDT138.008.500.000.000.00-361700.00%
WMT220930P001390002022-09-22 10:26AM EDT139.005.250.000.000.00-51880.00%
WMT220930P001400002022-09-22 3:51PM EDT140.006.140.000.000.00-323400.00%
WMT220930P001410002022-09-22 12:51PM EDT141.007.600.000.000.00-1350.00%
WMT220930P001420002022-09-21 3:27PM EDT142.006.300.000.000.00-12370.00%
WMT220930P001430002022-09-22 10:37AM EDT143.009.350.000.000.00-60120.00%
WMT220930P001440002022-09-12 2:24PM EDT144.006.650.000.000.00-410.00%
WMT220930P001450002022-09-21 3:41PM EDT145.009.500.000.000.00-10100.00%
WMT220930P001470002022-09-15 1:27PM EDT147.0012.900.000.000.00-500.00%
WMT220930P001480002022-09-14 9:52AM EDT148.0012.300.000.000.00-100.00%
WMT220930P001500002022-08-17 3:59PM EDT150.0010.7816.3017.500.00-100.00%
WMT220930P001525002022-09-21 2:35PM EDT152.5016.100.000.000.00--450.00%