UK markets open in 4 hours 22 minutes

Walmart Inc. (WMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
131.68-1.24 (-0.93%)
At close: 04:00PM EDT
131.68 0.00 (0.00%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMT221118C000700002022-09-27 10:08AM EDT70.0061.6561.7062.500.00-4699.98%
WMT221118C000750002022-09-27 9:50AM EDT75.0058.3056.8557.400.00--991.31%
WMT221118C000800002022-09-08 12:22PM EDT80.0055.4551.7552.300.00--378.42%
WMT221118C000850002022-10-03 1:38PM EDT85.0047.7046.9547.450.00--675.73%
WMT221118C000900002022-09-02 12:30PM EDT90.0045.1540.1540.900.00-220.00%
WMT221118C001000002022-09-29 12:38PM EDT100.0033.3632.2032.750.00-1356.74%
WMT221118C001050002022-08-31 10:08AM EDT105.0029.0026.9027.400.00--3047.51%
WMT221118C001100002022-10-04 10:44AM EDT110.0025.6022.7023.100.00-51748.44%
WMT221118C001150002022-10-06 12:32PM EDT115.0019.5018.1518.45-0.15-0.76%42443.05%
WMT221118C001200002022-10-06 1:22PM EDT120.0014.9013.8014.050.00-196738.57%
WMT221118C001250002022-10-06 2:21PM EDT125.0010.359.9010.15-0.80-7.17%1651635.60%
WMT221118C001300002022-10-06 3:46PM EDT130.006.716.556.75-0.71-9.57%222,47532.79%
WMT221118C001350002022-10-06 3:49PM EDT135.004.003.904.00-0.40-9.09%6553,93130.14%
WMT221118C001400002022-10-06 3:59PM EDT140.002.102.082.15-0.30-12.50%8913,60528.53%
WMT221118C001450002022-10-06 3:59PM EDT145.001.000.991.04-0.20-16.67%57916,59927.47%
WMT221118C001500002022-10-06 3:35PM EDT150.000.470.440.47-0.05-9.62%657,69026.98%
WMT221118C001550002022-10-06 1:53PM EDT155.000.220.200.22-0.03-12.00%153,82527.25%
WMT221118C001600002022-10-06 1:53PM EDT160.000.100.090.11-0.01-9.09%262,49428.03%
WMT221118C001650002022-10-06 2:57PM EDT165.000.050.050.07-0.02-28.57%218229.69%
WMT221118C001700002022-10-04 3:51PM EDT170.000.040.030.050.00-33831.54%
WMT221118C001750002022-10-05 10:09AM EDT175.000.030.020.040.00-14933.79%
WMT221118C001800002022-09-23 2:54PM EDT180.000.030.010.030.00-39456735.55%
WMT221118C001850002022-09-22 10:34AM EDT185.000.010.010.030.00-211838.09%
WMT221118C001900002022-08-29 11:43AM EDT190.000.020.010.020.00--3039.06%
WMT221118C002100002022-09-21 9:30AM EDT210.000.030.000.060.00-10017350.39%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMT221118P000700002022-09-27 10:28AM EDT70.000.040.020.050.00-255671.09%
WMT221118P000750002022-10-06 3:26PM EDT75.000.030.030.050.00-110664.84%
WMT221118P000800002022-10-05 3:24PM EDT80.000.030.050.070.00-610760.74%
WMT221118P000850002022-10-06 12:40PM EDT85.000.080.090.11-0.01-11.11%2049357.81%
WMT221118P000900002022-10-06 2:27PM EDT90.000.130.140.15+0.01+8.33%116053.81%
WMT221118P000950002022-10-06 12:38PM EDT95.000.180.210.23+0.01+5.88%111750.39%
WMT221118P001000002022-10-06 12:38PM EDT100.000.270.310.33+0.01+3.85%232046.92%
WMT221118P001050002022-10-06 3:48PM EDT105.000.470.470.50+0.05+11.90%2226443.60%
WMT221118P001100002022-10-06 1:53PM EDT110.000.640.720.750.00-1,11833440.21%
WMT221118P001150002022-10-06 3:36PM EDT115.001.121.111.15+0.13+13.13%871,71037.06%
WMT221118P001200002022-10-06 3:44PM EDT120.001.721.741.80+0.26+17.81%212,55034.20%
WMT221118P001250002022-10-06 3:48PM EDT125.002.792.772.85+0.43+18.22%4452,71431.69%
WMT221118P001300002022-10-06 3:48PM EDT130.004.404.354.50+0.45+11.39%5974,42829.59%
WMT221118P001350002022-10-06 3:08PM EDT135.006.606.656.90+0.88+15.38%2933,18627.77%
WMT221118P001400002022-10-06 1:07PM EDT140.009.109.8510.050.00-81,68425.73%
WMT221118P001450002022-10-06 1:58PM EDT145.0013.0113.8014.05+1.11+9.33%510024.54%
WMT221118P001500002022-10-03 1:08PM EDT150.0018.0518.2018.800.00-635627.15%
WMT221118P001550002022-09-28 3:42PM EDT155.0021.6022.9523.600.00-24928.61%
WMT221118P001650002022-10-06 2:57PM EDT165.0033.1033.1033.60-1.23-3.58%1136.96%